Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.82 +0.05 (+0.46%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.33 14.39 14.08 14.16 364,455 -0.19(-1.29%)
Jan 30, 2020 14.31 14.41 14.28 14.35 257,895 -0.04(-0.27%)
Jan 29, 2020 14.49 14.50 14.38 14.38 278,544 -0.10(-0.69%)
Jan 28, 2020 14.74 14.74 14.48 14.48 288,415 -0.19(-1.26%)
Jan 27, 2020 14.67 14.85 14.63 14.67 282,758 -0.08(-0.58%)
Jan 24, 2020 14.79 15.00 14.69 14.76 285,062 +0.06(+0.42%)
Jan 23, 2020 14.62 14.70 14.59 14.69 366,808 +0.12(+0.85%)
Jan 22, 2020 14.59 14.76 14.46 14.57 179,494 +0.01(+0.05%)
Jan 21, 2020 14.40 14.56 14.39 14.56 190,706 +0.09(+0.64%)
Jan 17, 2020 14.46 14.48 14.32 14.47 275,737 +0.08(+0.54%)
Jan 16, 2020 14.29 14.41 14.26 14.39 294,826 +0.11(+0.76%)
Jan 15, 2020 14.20 14.36 14.18 14.28 284,947 +0.11(+0.76%)
Jan 14, 2020 14.22 14.22 14.09 14.18 205,950 -0.03(-0.22%)
Jan 13, 2020 14.05 14.21 13.99 14.21 245,138 +0.15(+1.04%)
Jan 10, 2020 13.98 14.08 13.94 14.06 273,794 +0.08(+0.55%)
Jan 09, 2020 13.98 14.03 13.94 13.98 185,328 +0.01(+0.06%)
Jan 08, 2020 13.98 14.03 13.91 13.98 210,724 +0.01(+0.06%)
Jan 07, 2020 13.97 14.14 13.88 13.97 253,392 -0.08(-0.60%)
Jan 06, 2020 13.99 14.21 13.98 14.05 325,489 +0.02(+0.11%)
Jan 03, 2020 13.81 14.12 13.81 14.04 408,101 +0.17(+1.23%)
Jan 02, 2020 14.22 14.22 13.71 13.87 313,388 -0.30(-2.13%)
Dec 31, 2019 14.03 14.21 14.01 14.17 614,807 +0.13(+0.93%)
Dec 30, 2019 13.99 14.04 13.89 14.04 733,600 +0.02(+0.17%)
Dec 27, 2019 13.90 14.03 13.84 14.01 297,884 +0.13(+0.95%)
Dec 26, 2019 14.08 14.15 13.83 13.88 179,487 -0.19(-1.32%)
Dec 24, 2019 14.15 14.15 14.01 14.07 124,722 -0.09(-0.65%)
Dec 23, 2019 14.24 14.28 14.08 14.16 420,949 +0.01(+0.05%)
Dec 20, 2019 14.23 14.28 14.01 14.15 4,615,786 -0.06(-0.43%)
Dec 19, 2019 14.27 14.29 14.17 14.21 390,767 -0.01(-0.05%)
Dec 18, 2019 14.26 14.33 14.16 14.22 593,425 -0.01(-0.05%)
Dec 17, 2019 14.18 14.33 14.16 14.23 558,465 +0.07(+0.49%)
Dec 16, 2019 14.15 14.26 14.12 14.16 498,630 +0.06(+0.43%)
Dec 13, 2019 14.12 14.19 13.98 14.10 369,398 -0.05(-0.32%)
Dec 12, 2019 14.24 14.37 14.07 14.15 554,148 -0.08(-0.59%)
Dec 11, 2019 14.29 14.34 14.16 14.23 444,483 -0.05(-0.37%)
Dec 10, 2019 14.31 14.33 14.24 14.28 281,291 -0.05(-0.32%)
Dec 09, 2019 14.15 14.36 14.13 14.33 546,360 +0.24(+1.68%)
Dec 06, 2019 13.87 14.25 13.87 14.09 716,528 +0.16(+1.15%)
Dec 05, 2019 13.89 14.17 13.82 13.93 1,463,424 +0.21(+1.56%)
Dec 04, 2019 13.72 13.82 13.66 13.72 291,957 +0.03(+0.22%)
Dec 03, 2019 13.70 13.79 13.64 13.69 273,265 +0.02(+0.11%)
Dec 02, 2019 13.74 13.74 13.56 13.67 309,599 -0.11(-0.83%)
Nov 29, 2019 13.76 13.83 13.74 13.79 148,414 -0.02(-0.17%)
Nov 27, 2019 13.71 13.86 13.65 13.81 173,826 +0.10(+0.72%)
Nov 26, 2019 13.56 13.76 13.56 13.71 335,610 +0.17(+1.24%)
Nov 25, 2019 13.36 13.64 13.34 13.54 263,851 +0.21(+1.55%)
Nov 22, 2019 13.44 13.44 13.26 13.34 108,330 -0.13(-0.96%)
Nov 21, 2019 13.57 13.62 13.41 13.47 202,608 -0.11(-0.79%)
Nov 20, 2019 13.54 13.68 13.52 13.57 327,845 +0.02(+0.11%)
Nov 19, 2019 13.57 13.66 13.54 13.56 141,136 +0.04(+0.28%)
Nov 18, 2019 13.71 13.74 13.47 13.52 198,106 -0.14(-1.01%)
Nov 15, 2019 13.64 13.74 13.59 13.66 347,260 +0.08(+0.62%)
Nov 14, 2019 13.50 13.66 13.50 13.57 245,557 +0.11(+0.79%)
Nov 13, 2019 13.28 13.54 13.28 13.47 275,736 +0.16(+1.20%)
Nov 12, 2019 13.48 13.62 13.30 13.31 238,924 -0.12(-0.91%)
Nov 11, 2019 13.31 13.48 13.31 13.43 214,783 +0.06(+0.46%)
Nov 08, 2019 13.36 13.46 13.28 13.37 210,111 -0.04(-0.28%)
Nov 07, 2019 13.80 13.83 13.36 13.41 481,928 -0.43(-3.09%)
Nov 06, 2019 14.07 14.08 13.80 13.83 225,076 -0.11(-0.82%)
Nov 05, 2019 14.06 14.10 13.86 13.95 413,249 -0.18(-1.24%)
Nov 04, 2019 14.30 14.33 14.08 14.12 313,846 -0.21(-1.44%)
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.