Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties Inc (NY: AHH )

11.20 +0.07 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.107 5.194 5.107 5.140 104,371 -0.01(-0.21%)
Jul 30, 2014 5.189 5.205 5.140 5.150 77,889 -0.02(-0.32%)
Jul 29, 2014 5.145 5.172 5.140 5.167 87,850 +0.03(+0.53%)
Jul 28, 2014 5.145 5.194 5.140 5.140 65,341 -0.01(-0.21%)
Jul 25, 2014 5.183 5.200 5.118 5.150 142,666 -0.07(-1.36%)
Jul 24, 2014 5.304 5.304 5.221 5.222 80,918 -0.07(-1.24%)
Jul 23, 2014 5.304 5.336 5.260 5.287 84,198 -0.01(-0.21%)
Jul 22, 2014 5.304 5.342 5.271 5.298 141,086 +0.01(+0.10%)
Jul 21, 2014 5.260 5.342 5.233 5.293 153,687 +0.01(+0.10%)
Jul 18, 2014 5.183 5.287 5.183 5.287 104,563 +0.08(+1.58%)
Jul 17, 2014 5.216 5.282 5.194 5.205 138,827 -0.03(-0.52%)
Jul 16, 2014 5.260 5.260 5.205 5.232 49,831 +0.01(+0.10%)
Jul 15, 2014 5.249 5.260 5.211 5.227 80,037 -0.02(-0.31%)
Jul 14, 2014 5.222 5.243 5.172 5.243 132,906 +0.07(+1.37%)
Jul 11, 2014 5.200 5.200 5.167 5.172 89,161 -0.01(-0.11%)
Jul 10, 2014 5.205 5.222 5.167 5.178 148,507 -0.07(-1.35%)
Jul 09, 2014 5.211 5.298 5.183 5.249 96,135 +0.08(+1.48%)
Jul 08, 2014 5.232 5.260 5.167 5.172 178,718 -0.04(-0.84%)
Jul 07, 2014 5.271 5.271 5.194 5.216 145,241 -0.05(-1.04%)
Jul 03, 2014 5.304 5.271 5.271 5.271 38,225 -0.02(-0.31%)
Jul 02, 2014 5.276 5.304 5.276 5.287 75,483 -0.01(-0.21%)
Jul 01, 2014 5.304 5.320 5.287 5.298 139,482 +0.01(+0.10%)
Jun 30, 2014 5.298 5.358 5.243 5.293 205,851 -0.04(-0.72%)
Jun 27, 2014 5.222 5.331 5.222 5.331 331,149 +0.07(+1.25%)
Jun 26, 2014 5.255 5.271 5.201 5.265 82,053 -0.01(-0.10%)
Jun 25, 2014 5.212 5.292 5.212 5.271 89,754 +0.02(+0.41%)
Jun 24, 2014 5.206 5.276 5.206 5.249 138,471 +0.01(+0.10%)
Jun 23, 2014 5.228 5.244 5.142 5.244 95,230 +0.01(+0.21%)
Jun 20, 2014 5.163 5.233 5.120 5.233 205,152 +0.09(+1.67%)
Jun 19, 2014 5.152 5.201 5.136 5.147 91,093 -0.02(-0.31%)
Jun 18, 2014 5.158 5.163 5.117 5.163 67,354 +0.03(+0.52%)
Jun 17, 2014 5.131 5.163 5.109 5.136 169,336 -0.02(-0.42%)
Jun 16, 2014 5.195 5.201 5.142 5.158 64,311 -0.05(-1.03%)
Jun 13, 2014 5.222 5.244 5.185 5.212 37,519 -0.03(-0.51%)
Jun 12, 2014 5.163 5.260 5.109 5.238 95,687 +0.08(+1.46%)
Jun 11, 2014 5.174 5.206 5.142 5.163 84,525 -0.06(-1.13%)
Jun 10, 2014 5.292 5.298 5.163 5.222 75,608 -0.08(-1.52%)
Jun 06, 2014 5.335 5.335 5.281 5.303 99,002 +0.01(+0.10%)
Jun 05, 2014 5.190 5.335 5.174 5.298 87,898 +0.11(+2.18%)
Jun 04, 2014 5.125 5.233 5.120 5.185 153,898 +0.04(+0.84%)
Jun 03, 2014 5.163 5.212 5.136 5.142 68,098 -0.04(-0.73%)
Jun 02, 2014 5.179 5.212 5.147 5.179 119,602 -0.02(-0.31%)
May 30, 2014 5.190 5.265 5.190 5.195 65,794 +0.02(+0.42%)
May 29, 2014 5.212 5.233 5.168 5.174 116,056 -0.02(-0.31%)
May 28, 2014 5.292 5.292 5.185 5.190 82,902 -0.13(-2.53%)
May 27, 2014 5.260 5.324 5.217 5.324 80,889 +0.08(+1.54%)
May 23, 2014 5.120 5.244 5.244 5.244 54,292 +0.11(+2.20%)
May 22, 2014 5.143 5.157 5.120 5.131 33,168 +0.01(+0.21%)
May 21, 2014 5.201 5.210 5.109 5.120 161,921 -0.08(-1.55%)
May 20, 2014 5.222 5.341 5.168 5.201 232,479 -0.05(-1.02%)
May 19, 2014 5.249 5.271 5.195 5.255 78,285 +0.02(+0.31%)
May 16, 2014 5.163 5.308 5.120 5.238 137,007 +0.06(+1.14%)
May 15, 2014 5.249 5.253 5.179 5.179 96,641 -0.10(-1.93%)
May 14, 2014 5.319 5.365 5.276 5.281 134,728 -0.03(-0.51%)
May 13, 2014 5.362 5.400 5.308 5.308 71,718 -0.04(-0.80%)
May 12, 2014 5.179 5.362 5.163 5.351 108,191 +0.20(+3.86%)
May 09, 2014 5.056 5.163 5.056 5.152 90,619 +0.08(+1.59%)
May 08, 2014 5.093 5.142 5.050 5.072 98,976 -0.01(-0.11%)
May 07, 2014 5.039 5.088 5.013 5.077 122,095 +0.02(+0.32%)
May 06, 2014 5.109 5.120 5.013 5.061 234,792 -0.07(-1.36%)
May 05, 2014 5.131 5.195 5.125 5.131 80,108 -0.03(-0.52%)
May 02, 2014 5.190 5.195 5.136 5.158 78,555 -0.03(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.