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
)
11.90
-0.35 (-2.86%)
Official Closing Price
Updated: 4:10 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:
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 (%)
Nov 28, 2014
5.376
5.461
5.365
5.370
183,580
-0.01(-0.11%)
Nov 26, 2014
5.308
5.376
5.376
5.376
610,726
+0.07(+1.28%)
Nov 25, 2014
5.319
5.319
5.285
5.308
110,909
-0.01(-0.11%)
Nov 24, 2014
5.314
5.331
5.297
5.314
171,664
+0.02(+0.32%)
Nov 21, 2014
5.319
5.319
5.257
5.297
335,079
-0.01(-0.11%)
Nov 20, 2014
5.302
5.348
5.291
5.302
158,375
+0.00(+0.00%)
Nov 19, 2014
5.314
5.342
5.263
5.302
225,109
-0.02(-0.43%)
Nov 18, 2014
5.342
5.359
5.302
5.325
290,943
+0.00(+0.00%)
Nov 17, 2014
5.348
5.376
5.319
5.325
267,862
-0.02(-0.32%)
Nov 14, 2014
5.387
5.421
5.319
5.342
341,690
-0.06(-1.15%)
Nov 13, 2014
5.444
5.517
5.399
5.404
422,251
-0.04(-0.73%)
Nov 12, 2014
5.376
5.495
5.342
5.444
334,635
+0.05(+0.84%)
Nov 11, 2014
5.246
5.420
5.234
5.399
357,357
+0.11(+2.03%)
Nov 10, 2014
5.308
5.325
5.268
5.291
647,004
-0.03(-0.53%)
Nov 07, 2014
5.319
5.348
5.263
5.319
347,557
+0.00(+0.00%)
Nov 06, 2014
5.325
5.348
5.291
5.319
246,207
+0.00(+0.00%)
Nov 05, 2014
5.370
5.376
5.300
5.319
385,026
-0.06(-1.05%)
Nov 04, 2014
5.314
5.404
5.302
5.376
252,903
+0.07(+1.28%)
Nov 03, 2014
5.331
5.389
5.297
5.308
244,631
+0.00(+0.00%)
Oct 31, 2014
5.342
5.423
5.302
5.308
452,448
+0.02(+0.32%)
Oct 30, 2014
5.268
5.325
5.251
5.291
467,295
+0.03(+0.54%)
Oct 29, 2014
5.348
5.367
5.240
5.263
204,593
-0.08(-1.59%)
Oct 28, 2014
5.251
5.348
5.251
5.348
299,573
+0.08(+1.61%)
Oct 27, 2014
5.234
5.274
5.240
5.263
239,635
+0.02(+0.43%)
Oct 24, 2014
5.206
5.274
5.192
5.240
602,026
+0.05(+0.98%)
Oct 23, 2014
5.178
5.200
5.167
5.189
465,125
+0.01(+0.22%)
Oct 22, 2014
5.144
5.206
5.121
5.178
413,901
+0.06(+1.10%)
Oct 21, 2014
5.133
5.161
5.104
5.121
213,466
+0.00(+0.00%)
Oct 20, 2014
5.104
5.121
5.093
5.121
212,953
+0.01(+0.22%)
Oct 17, 2014
5.178
5.183
5.076
5.110
186,794
-0.03(-0.55%)
Oct 16, 2014
5.076
5.178
5.042
5.138
212,879
+0.03(+0.55%)
Oct 15, 2014
5.099
5.161
5.014
5.110
238,828
-0.02(-0.44%)
Oct 14, 2014
5.093
5.166
5.067
5.133
220,686
+0.06(+1.11%)
Oct 13, 2014
5.065
5.138
5.036
5.076
278,113
-0.01(-0.11%)
Oct 10, 2014
5.082
5.178
5.070
5.082
150,085
-0.02(-0.44%)
Oct 09, 2014
5.138
5.150
5.082
5.104
210,661
-0.01(-0.22%)
Oct 08, 2014
5.070
5.138
5.059
5.116
346,035
+0.03(+0.67%)
Oct 07, 2014
5.076
5.116
5.065
5.082
218,423
-0.01(-0.22%)
Oct 06, 2014
5.093
5.138
5.059
5.093
180,037
-0.01(-0.11%)
Oct 03, 2014
5.144
5.144
5.053
5.099
187,337
+0.01(+0.11%)
Oct 02, 2014
5.127
5.183
5.068
5.093
231,673
-0.05(-0.88%)
Oct 01, 2014
5.144
5.161
5.099
5.138
221,800
+0.00(+0.00%)
Sep 30, 2014
5.167
5.200
5.087
5.138
778,596
-0.03(-0.55%)
Sep 29, 2014
5.110
5.167
5.094
5.167
400,373
+0.02(+0.44%)
Sep 26, 2014
5.105
5.144
5.101
5.144
333,525
+0.04(+0.87%)
Sep 25, 2014
5.149
5.194
5.088
5.099
220,883
-0.07(-1.40%)
Sep 24, 2014
5.133
5.199
5.066
5.172
248,193
+0.01(+0.22%)
Sep 23, 2014
5.166
5.244
5.155
5.161
242,059
-0.01(-0.11%)
Sep 22, 2014
5.227
5.272
5.060
5.166
295,188
-0.10(-1.90%)
Sep 19, 2014
5.250
5.277
5.205
5.266
501,502
+0.02(+0.42%)
Sep 18, 2014
5.205
5.255
5.175
5.244
292,250
+0.04(+0.75%)
Sep 17, 2014
5.216
5.255
5.194
5.205
278,301
+0.02(+0.43%)
Sep 16, 2014
5.144
5.216
5.094
5.183
379,174
+0.07(+1.41%)
Sep 15, 2014
5.127
5.183
5.060
5.111
329,668
-0.01(-0.22%)
Sep 12, 2014
5.172
5.188
5.106
5.122
302,523
-0.05(-0.97%)
Sep 11, 2014
5.133
5.227
5.105
5.172
817,165
+0.04(+0.76%)
Sep 10, 2014
5.055
5.183
5.038
5.133
2,808,190
-0.23(-4.35%)
Sep 09, 2014
5.361
5.383
5.322
5.366
93,991
-0.02(-0.41%)
Sep 08, 2014
5.366
5.394
5.311
5.389
113,985
+0.03(+0.62%)
Sep 05, 2014
5.283
5.450
5.283
5.355
98,155
+0.05(+0.94%)
Sep 04, 2014
5.339
5.341
5.305
5.305
127,629
-0.04(-0.73%)
Sep 03, 2014
5.366
5.394
5.339
5.344
80,982
-0.02(-0.31%)
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
.