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

Armada Hoffler Properties Inc (NY: AHH )

11.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 5.708 5.951 5.696 5.934 634,366 +0.21(+3.74%)
Aug 28, 2015 5.708 5.797 5.699 5.720 136,415 -0.01(-0.10%)
Aug 27, 2015 5.791 5.809 5.672 5.725 186,995 -0.01(-0.10%)
Aug 26, 2015 5.755 5.797 5.648 5.731 331,293 +0.08(+1.37%)
Aug 25, 2015 5.880 5.880 5.648 5.654 231,788 -0.05(-0.94%)
Aug 24, 2015 5.880 5.928 5.678 5.708 299,140 -0.26(-4.29%)
Aug 21, 2015 5.898 6.005 5.862 5.963 232,953 -0.01(-0.10%)
Aug 20, 2015 5.981 6.031 5.945 5.969 186,306 -0.04(-0.59%)
Aug 19, 2015 6.017 6.041 5.987 6.005 101,318 -0.05(-0.88%)
Aug 18, 2015 6.041 6.076 6.005 6.058 99,030 +0.01(+0.20%)
Aug 17, 2015 6.035 6.094 5.993 6.046 302,462 +0.01(+0.20%)
Aug 14, 2015 5.993 6.052 5.981 6.035 128,315 +0.01(+0.20%)
Aug 13, 2015 6.029 6.094 5.993 6.023 374,116 +0.01(+0.20%)
Aug 12, 2015 5.963 6.035 5.910 6.011 305,846 +0.05(+0.90%)
Aug 11, 2015 5.916 5.999 5.888 5.957 118,383 +0.01(+0.20%)
Aug 10, 2015 6.035 6.052 5.910 5.945 269,430 -0.04(-0.70%)
Aug 07, 2015 5.957 6.046 5.803 5.987 304,339 -0.01(-0.20%)
Aug 06, 2015 6.142 6.142 5.928 5.999 510,789 -0.13(-2.13%)
Aug 05, 2015 6.118 6.159 6.070 6.130 106,808 +0.04(+0.68%)
Aug 04, 2015 6.165 6.195 6.058 6.088 152,566 -0.06(-0.97%)
Aug 03, 2015 6.118 6.177 6.094 6.148 258,188 +0.05(+0.88%)
Jul 31, 2015 6.094 6.173 6.070 6.094 119,653 -0.02(-0.39%)
Jul 30, 2015 6.082 6.130 6.041 6.118 81,001 +0.07(+1.18%)
Jul 29, 2015 6.046 6.076 6.035 6.046 93,942 +0.00(+0.00%)
Jul 28, 2015 6.106 6.109 6.005 6.046 118,470 -0.01(-0.20%)
Jul 27, 2015 5.916 6.064 5.916 6.058 192,479 +0.12(+2.10%)
Jul 24, 2015 5.957 6.023 5.916 5.934 123,750 -0.04(-0.60%)
Jul 23, 2015 6.124 6.124 5.957 5.969 116,346 -0.14(-2.33%)
Jul 22, 2015 6.070 6.130 6.070 6.112 68,672 +0.03(+0.49%)
Jul 21, 2015 6.124 6.163 6.046 6.082 95,656 -0.05(-0.78%)
Jul 20, 2015 6.231 6.231 6.124 6.130 127,635 -0.08(-1.34%)
Jul 17, 2015 6.213 6.231 6.160 6.213 99,140 +0.03(+0.48%)
Jul 16, 2015 6.159 6.230 6.130 6.183 96,977 +0.02(+0.39%)
Jul 15, 2015 6.213 6.242 6.124 6.159 63,319 -0.07(-1.05%)
Jul 14, 2015 6.284 6.284 6.213 6.225 89,305 -0.06(-0.95%)
Jul 13, 2015 6.195 6.320 6.189 6.284 269,462 +0.11(+1.83%)
Jul 10, 2015 6.154 6.213 6.148 6.171 79,578 +0.06(+0.97%)
Jul 09, 2015 6.201 6.201 6.100 6.112 99,071 -0.02(-0.29%)
Jul 08, 2015 6.094 6.165 6.094 6.130 83,999 +0.00(+0.00%)
Jul 07, 2015 6.041 6.177 6.041 6.130 87,183 +0.08(+1.38%)
Jul 06, 2015 5.922 6.058 5.922 6.046 69,986 +0.09(+1.50%)
Jul 02, 2015 5.999 5.957 5.957 5.957 55,336 +0.01(+0.10%)
Jul 01, 2015 5.951 6.035 5.945 5.951 212,659 +0.01(+0.20%)
Jun 30, 2015 6.046 6.046 5.939 5.939 108,728 -0.10(-1.67%)
Jun 29, 2015 6.017 6.112 5.939 6.041 269,620 +0.04(+0.59%)
Jun 26, 2015 6.087 6.104 5.935 6.005 554,257 -0.06(-0.96%)
Jun 25, 2015 6.128 6.139 6.031 6.063 90,080 -0.04(-0.58%)
Jun 24, 2015 6.151 6.151 6.046 6.098 115,195 -0.01(-0.19%)
Jun 23, 2015 6.198 6.227 6.098 6.110 94,913 -0.09(-1.42%)
Jun 22, 2015 6.210 6.285 6.198 6.198 108,207 -0.02(-0.28%)
Jun 19, 2015 6.274 6.274 6.174 6.215 355,395 -0.03(-0.47%)
Jun 18, 2015 6.192 6.274 6.192 6.245 149,693 +0.05(+0.85%)
Jun 17, 2015 6.163 6.210 6.116 6.192 175,648 +0.03(+0.47%)
Jun 16, 2015 6.011 6.174 5.976 6.163 215,599 +0.13(+2.13%)
Jun 15, 2015 6.104 6.104 6.005 6.034 169,808 -0.05(-0.86%)
Jun 12, 2015 6.122 6.128 6.069 6.087 104,412 -0.03(-0.48%)
Jun 11, 2015 6.104 6.215 6.087 6.116 117,109 +0.02(+0.29%)
Jun 10, 2015 6.128 6.204 6.075 6.098 116,970 +0.00(+0.00%)
Jun 09, 2015 6.139 6.163 6.069 6.098 82,775 -0.03(-0.48%)
Jun 08, 2015 6.104 6.204 6.075 6.128 148,097 +0.01(+0.10%)
Jun 05, 2015 6.116 6.134 6.075 6.122 137,170 -0.01(-0.10%)
Jun 04, 2015 6.104 6.139 6.098 6.128 139,652 +0.02(+0.29%)
Jun 03, 2015 6.210 6.210 6.087 6.110 147,247 -0.08(-1.23%)
Jun 02, 2015 6.169 6.221 6.157 6.186 104,646 +0.01(+0.09%)
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.