Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Armada Hoffler Properties Inc
(NY:
AHH
)
11.34
+0.18 (+1.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
6.397
6.397
6.278
6.338
233,300
-0.08(-1.20%)
Jan 29, 2015
6.302
6.433
6.231
6.415
250,882
+0.11(+1.69%)
Jan 28, 2015
6.367
6.367
6.237
6.308
326,538
-0.07(-1.03%)
Jan 27, 2015
6.385
6.421
6.338
6.373
121,966
-0.04(-0.56%)
Jan 26, 2015
6.320
6.450
6.213
6.409
182,913
+0.12(+1.89%)
Jan 23, 2015
6.320
6.349
6.231
6.290
182,723
-0.04(-0.56%)
Jan 22, 2015
6.326
6.379
6.314
6.326
227,912
+0.04(+0.66%)
Jan 21, 2015
6.207
6.415
6.142
6.284
293,856
+0.09(+1.44%)
Jan 20, 2015
6.195
6.290
6.142
6.195
512,226
+0.00(+0.00%)
Jan 16, 2015
6.177
6.355
6.124
6.195
257,810
+0.00(+0.00%)
Jan 15, 2015
6.243
6.243
6.118
6.195
321,277
-0.01(-0.19%)
Jan 14, 2015
6.082
6.225
6.058
6.207
274,802
+0.08(+1.26%)
Jan 13, 2015
6.029
6.237
6.029
6.130
338,485
+0.13(+2.18%)
Jan 12, 2015
5.856
6.116
5.856
5.999
530,320
+0.18(+3.06%)
Jan 09, 2015
5.809
5.868
5.773
5.821
134,455
+0.03(+0.51%)
Jan 08, 2015
5.821
5.821
5.774
5.791
155,782
+0.02(+0.31%)
Jan 07, 2015
5.720
5.779
5.702
5.773
175,641
+0.07(+1.25%)
Jan 06, 2015
5.750
5.785
5.672
5.702
191,464
-0.04(-0.72%)
Jan 05, 2015
5.643
5.761
5.607
5.744
235,504
+0.10(+1.79%)
Jan 02, 2015
5.637
5.696
5.613
5.643
149,680
+0.01(+0.11%)
Dec 31, 2014
5.643
5.637
5.637
5.637
242,270
-0.02(-0.32%)
Dec 30, 2014
5.660
5.672
5.542
5.655
154,120
+0.03(+0.53%)
Dec 29, 2014
5.625
5.678
5.595
5.625
141,410
-0.01(-0.11%)
Dec 26, 2014
5.631
5.684
5.607
5.631
83,159
+0.01(+0.21%)
Dec 24, 2014
5.601
5.619
5.619
5.619
115,565
+0.01(+0.21%)
Dec 23, 2014
5.642
5.642
5.601
5.607
152,801
-0.02(-0.41%)
Dec 22, 2014
5.607
5.654
5.584
5.631
166,003
+0.01(+0.10%)
Dec 19, 2014
5.566
5.636
5.555
5.625
315,745
+0.05(+0.94%)
Dec 18, 2014
5.555
5.584
5.467
5.572
257,392
+0.02(+0.32%)
Dec 17, 2014
5.485
5.555
5.461
5.555
204,610
+0.09(+1.71%)
Dec 16, 2014
5.537
5.619
5.455
5.461
213,939
-0.06(-1.16%)
Dec 15, 2014
5.625
5.625
5.525
5.525
199,578
-0.06(-1.15%)
Dec 12, 2014
5.525
5.683
5.520
5.590
263,815
+0.05(+0.95%)
Dec 11, 2014
5.537
5.701
5.508
5.537
991,408
+0.02(+0.32%)
Dec 10, 2014
5.479
5.572
5.444
5.520
303,450
+0.04(+0.64%)
Dec 09, 2014
5.414
5.496
5.414
5.485
213,730
+0.03(+0.54%)
Dec 08, 2014
5.461
5.485
5.438
5.455
147,423
-0.01(-0.11%)
Dec 05, 2014
5.420
5.502
5.420
5.461
188,410
+0.03(+0.54%)
Dec 04, 2014
5.467
5.467
5.409
5.432
167,121
-0.05(-0.96%)
Dec 03, 2014
5.531
5.543
5.479
5.485
122,288
-0.04(-0.64%)
Dec 02, 2014
5.502
5.552
5.485
5.520
267,993
+0.03(+0.53%)
Dec 01, 2014
5.543
5.566
5.479
5.490
188,066
-0.05(-0.95%)
Nov 28, 2014
5.549
5.636
5.537
5.543
177,859
-0.01(-0.11%)
Nov 26, 2014
5.479
5.549
5.549
5.549
591,694
+0.07(+1.28%)
Nov 25, 2014
5.490
5.490
5.455
5.479
107,453
-0.01(-0.11%)
Nov 24, 2014
5.485
5.502
5.467
5.485
166,314
+0.02(+0.32%)
Nov 21, 2014
5.490
5.490
5.426
5.467
324,637
-0.01(-0.11%)
Nov 20, 2014
5.473
5.520
5.461
5.473
153,439
+0.00(+0.00%)
Nov 19, 2014
5.485
5.514
5.432
5.473
218,094
-0.02(-0.43%)
Nov 18, 2014
5.514
5.531
5.473
5.496
281,876
+0.00(+0.00%)
Nov 17, 2014
5.520
5.549
5.490
5.496
259,515
-0.02(-0.32%)
Nov 14, 2014
5.560
5.596
5.490
5.514
331,042
-0.06(-1.15%)
Nov 13, 2014
5.619
5.695
5.572
5.578
409,092
-0.04(-0.73%)
Nov 12, 2014
5.549
5.671
5.514
5.619
324,207
+0.05(+0.84%)
Nov 11, 2014
5.414
5.594
5.403
5.572
346,221
+0.11(+2.03%)
Nov 10, 2014
5.479
5.496
5.438
5.461
626,841
-0.03(-0.53%)
Nov 07, 2014
5.490
5.520
5.432
5.490
336,726
+0.00(+0.00%)
Nov 06, 2014
5.496
5.520
5.461
5.490
238,535
+0.00(+0.00%)
Nov 05, 2014
5.543
5.549
5.470
5.490
373,027
-0.06(-1.05%)
Nov 04, 2014
5.485
5.578
5.473
5.549
245,022
+0.07(+1.28%)
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
.