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 31, 2017
9.121
9.336
9.061
9.242
274,693
+0.13(+1.40%)
Jan 30, 2017
9.356
9.390
9.068
9.115
374,281
-0.31(-3.27%)
Jan 27, 2017
9.591
9.618
9.383
9.423
172,374
-0.14(-1.47%)
Jan 26, 2017
9.638
9.671
9.557
9.564
204,900
-0.09(-0.97%)
Jan 25, 2017
9.645
9.718
9.604
9.658
123,003
-0.01(-0.07%)
Jan 24, 2017
9.658
9.718
9.608
9.665
167,256
+0.03(+0.35%)
Jan 23, 2017
9.578
9.718
9.578
9.631
149,377
+0.02(+0.21%)
Jan 20, 2017
9.615
9.705
9.591
9.611
160,494
-0.02(-0.21%)
Jan 19, 2017
9.631
9.685
9.598
9.631
368,134
-0.01(-0.07%)
Jan 18, 2017
9.631
9.712
9.604
9.638
175,991
+0.00(+0.00%)
Jan 17, 2017
9.611
9.705
9.611
9.638
216,503
+0.01(+0.14%)
Jan 13, 2017
9.624
9.624
9.624
0
+0.03(+0.35%)
Jan 12, 2017
9.651
9.671
9.430
9.591
278,324
-0.03(-0.28%)
Jan 11, 2017
9.591
9.712
9.564
9.618
159,681
+0.03(+0.28%)
Jan 10, 2017
9.624
9.725
9.557
9.591
254,862
-0.07(-0.69%)
Jan 09, 2017
9.859
9.893
9.651
9.658
330,841
-0.18(-1.84%)
Jan 06, 2017
9.879
9.926
9.752
9.839
388,247
-0.05(-0.47%)
Jan 05, 2017
9.920
10.03
9.851
9.886
422,753
-0.09(-0.87%)
Jan 04, 2017
9.859
9.973
9.842
9.973
422,106
+0.11(+1.16%)
Jan 03, 2017
9.779
9.863
9.700
9.859
335,984
+0.09(+0.89%)
Dec 30, 2016
9.772
9.772
9.772
0
+0.13(+1.39%)
Dec 29, 2016
9.484
9.651
9.484
9.638
234,133
+0.17(+1.84%)
Dec 28, 2016
9.531
9.591
9.420
9.464
257,231
-0.11(-1.12%)
Dec 27, 2016
9.497
9.618
9.437
9.571
185,295
+0.01(+0.14%)
Dec 23, 2016
9.557
9.557
9.557
0
+0.07(+0.78%)
Dec 22, 2016
9.457
9.543
9.404
9.484
313,540
-0.01(-0.14%)
Dec 21, 2016
9.552
9.722
9.444
9.497
539,983
-0.09(-0.90%)
Dec 20, 2016
9.629
9.827
9.517
9.583
503,935
-0.08(-0.82%)
Dec 19, 2016
9.523
9.662
9.512
9.662
417,144
+0.22(+2.31%)
Dec 16, 2016
9.364
9.523
9.338
9.444
1,896,015
+0.08(+0.85%)
Dec 15, 2016
9.265
9.417
9.258
9.364
595,586
+0.07(+0.78%)
Dec 14, 2016
9.351
9.504
9.245
9.292
688,378
-0.29(-3.04%)
Dec 13, 2016
9.709
9.788
9.497
9.583
459,309
-0.06(-0.62%)
Dec 12, 2016
9.782
9.795
9.643
9.643
505,383
-0.13(-1.29%)
Dec 09, 2016
9.742
9.808
9.689
9.768
463,835
+0.05(+0.55%)
Dec 08, 2016
9.709
9.802
9.570
9.715
491,907
+0.01(+0.07%)
Dec 07, 2016
9.629
9.881
9.576
9.709
647,642
+0.13(+1.31%)
Dec 06, 2016
9.616
9.643
9.497
9.583
398,902
+0.04(+0.42%)
Dec 05, 2016
9.470
9.576
9.417
9.543
409,681
+0.09(+0.91%)
Dec 02, 2016
9.305
9.523
9.298
9.457
648,874
+0.15(+1.56%)
Dec 01, 2016
9.252
9.334
9.179
9.311
714,846
+0.01(+0.07%)
Nov 30, 2016
9.623
9.676
9.186
9.305
4,900,140
-0.34(-3.50%)
Nov 29, 2016
9.755
9.914
9.570
9.643
951,448
-0.09(-0.95%)
Nov 28, 2016
9.881
9.921
9.656
9.735
784,580
-0.14(-1.41%)
Nov 25, 2016
9.662
9.874
9.636
9.874
220,173
+0.23(+2.33%)
Nov 23, 2016
9.649
9.649
9.649
0
-0.13(-1.29%)
Nov 22, 2016
9.550
9.782
9.484
9.775
472,088
+0.28(+3.00%)
Nov 21, 2016
9.603
9.762
9.331
9.490
561,448
-0.09(-0.97%)
Nov 18, 2016
9.391
9.590
9.378
9.583
336,227
+0.21(+2.26%)
Nov 17, 2016
9.437
9.570
9.331
9.371
463,812
-0.04(-0.42%)
Nov 16, 2016
9.212
9.431
9.212
9.411
502,294
+0.17(+1.79%)
Nov 15, 2016
9.391
9.576
9.239
9.245
991,238
-0.09(-0.99%)
Nov 14, 2016
9.225
9.371
9.113
9.338
611,857
+0.17(+1.81%)
Nov 11, 2016
8.941
9.252
8.927
9.172
1,036,334
+0.23(+2.52%)
Nov 10, 2016
8.954
9.007
8.662
8.947
889,459
-0.01(-0.15%)
Nov 09, 2016
8.775
9.007
8.715
8.960
472,440
+0.03(+0.37%)
Nov 08, 2016
8.888
9.000
8.888
8.927
313,385
+0.03(+0.37%)
Nov 07, 2016
8.802
8.947
8.782
8.894
334,594
+0.20(+2.28%)
Nov 04, 2016
8.676
8.835
8.629
8.696
665,974
+0.02(+0.23%)
Nov 03, 2016
8.729
8.828
8.670
8.676
433,950
-0.05(-0.61%)
Nov 02, 2016
8.749
8.841
8.715
8.729
385,310
-0.10(-1.13%)
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
.