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
)
10.93
-0.21 (-1.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2015
6.756
6.648
6.648
6.648
203,201
-0.11(-1.60%)
Dec 30, 2015
6.794
6.845
6.737
6.756
182,105
-0.09(-1.30%)
Dec 29, 2015
6.743
6.914
6.743
6.845
254,717
+0.04(+0.65%)
Dec 28, 2015
6.675
6.806
6.644
6.800
294,289
+0.14(+2.06%)
Dec 24, 2015
6.707
6.663
6.663
6.663
111,779
-0.01(-0.09%)
Dec 23, 2015
6.682
6.744
6.619
6.669
171,152
-0.01(-0.19%)
Dec 22, 2015
6.632
6.713
6.588
6.682
325,131
+0.06(+0.94%)
Dec 21, 2015
6.675
6.750
6.607
6.619
290,237
-0.02(-0.28%)
Dec 18, 2015
6.744
6.800
6.588
6.638
1,969,821
-0.11(-1.57%)
Dec 17, 2015
6.725
6.859
6.707
6.744
420,891
+0.04(+0.56%)
Dec 16, 2015
6.663
6.713
6.644
6.707
340,586
+0.04(+0.66%)
Dec 15, 2015
6.563
6.675
6.563
6.663
295,006
+0.12(+1.91%)
Dec 14, 2015
6.500
6.575
6.450
6.538
343,647
+0.02(+0.29%)
Dec 11, 2015
6.525
6.575
6.482
6.519
279,040
-0.10(-1.51%)
Dec 10, 2015
6.663
6.707
6.594
6.619
177,260
-0.05(-0.75%)
Dec 09, 2015
6.682
6.713
6.650
6.669
343,149
-0.03(-0.47%)
Dec 08, 2015
6.663
6.744
6.588
6.700
239,506
+0.02(+0.28%)
Dec 07, 2015
6.731
6.744
6.663
6.682
417,253
-0.04(-0.56%)
Dec 04, 2015
6.669
6.752
6.625
6.719
1,761,410
-0.23(-3.32%)
Dec 03, 2015
7.069
7.081
6.944
6.950
131,256
-0.11(-1.59%)
Dec 02, 2015
7.094
7.112
7.031
7.062
118,579
-0.02(-0.35%)
Dec 01, 2015
7.056
7.112
7.006
7.087
69,276
+0.04(+0.53%)
Nov 30, 2015
7.175
7.181
7.037
7.050
142,834
-0.10(-1.40%)
Nov 27, 2015
7.081
7.156
7.081
7.150
56,913
+0.11(+1.60%)
Nov 25, 2015
7.006
7.037
7.037
7.037
76,868
+0.06(+0.81%)
Nov 24, 2015
7.119
7.119
6.881
6.981
111,726
-0.12(-1.67%)
Nov 23, 2015
7.169
7.181
7.006
7.100
257,531
-0.11(-1.47%)
Nov 20, 2015
6.938
7.244
6.924
7.206
484,063
+0.31(+4.43%)
Nov 19, 2015
6.888
6.931
6.853
6.900
195,604
+0.01(+0.09%)
Nov 18, 2015
6.869
6.900
6.682
6.894
219,472
+0.04(+0.55%)
Nov 17, 2015
6.600
6.906
6.557
6.856
443,752
+0.26(+3.98%)
Nov 16, 2015
6.500
6.613
6.444
6.594
196,692
+0.09(+1.34%)
Nov 13, 2015
6.550
6.625
6.450
6.507
194,538
-0.06(-0.95%)
Nov 12, 2015
6.557
6.607
6.457
6.569
173,826
-0.04(-0.57%)
Nov 11, 2015
6.632
6.663
6.575
6.607
119,247
-0.03(-0.47%)
Nov 10, 2015
6.638
6.657
6.588
6.638
163,585
+0.04(+0.66%)
Nov 09, 2015
6.638
6.643
6.557
6.594
140,080
-0.04(-0.66%)
Nov 06, 2015
6.619
6.669
6.544
6.638
284,061
-0.04(-0.65%)
Nov 05, 2015
6.613
6.682
6.563
6.682
224,946
+0.06(+0.85%)
Nov 04, 2015
6.657
6.707
6.563
6.625
236,324
-0.05(-0.75%)
Nov 03, 2015
6.756
6.900
6.613
6.675
195,941
-0.11(-1.57%)
Nov 02, 2015
6.750
6.825
6.694
6.781
201,498
+0.07(+1.12%)
Oct 30, 2015
6.913
6.913
6.669
6.707
219,872
-0.16(-2.27%)
Oct 29, 2015
6.869
6.919
6.850
6.863
141,369
-0.02(-0.27%)
Oct 28, 2015
6.794
6.881
6.744
6.881
206,401
+0.14(+2.04%)
Oct 27, 2015
6.682
6.806
6.650
6.744
274,764
+0.06(+0.93%)
Oct 26, 2015
6.594
6.688
6.582
6.682
103,564
+0.07(+1.04%)
Oct 23, 2015
6.731
6.745
6.563
6.613
108,703
-0.09(-1.30%)
Oct 22, 2015
6.632
6.756
6.588
6.700
144,397
+0.08(+1.23%)
Oct 21, 2015
6.844
6.850
6.600
6.619
139,811
-0.21(-3.02%)
Oct 20, 2015
6.613
6.938
6.613
6.825
452,601
+0.21(+3.21%)
Oct 19, 2015
6.351
6.632
6.338
6.613
353,303
+0.23(+3.62%)
Oct 16, 2015
6.207
6.388
6.207
6.382
239,924
+0.17(+2.71%)
Oct 15, 2015
6.282
6.282
6.201
6.213
286,469
-0.04(-0.60%)
Oct 14, 2015
6.294
6.335
6.201
6.251
144,557
-0.03(-0.50%)
Oct 13, 2015
6.338
6.414
6.269
6.282
149,525
-0.09(-1.47%)
Oct 12, 2015
6.357
6.432
6.294
6.376
233,902
+0.07(+1.09%)
Oct 09, 2015
6.332
6.351
6.257
6.307
166,508
-0.01(-0.10%)
Oct 08, 2015
6.332
6.356
6.276
6.313
237,438
-0.02(-0.30%)
Oct 07, 2015
6.269
6.332
6.188
6.332
209,607
+0.07(+1.20%)
Oct 06, 2015
6.288
6.288
6.213
6.257
207,967
-0.05(-0.79%)
Oct 05, 2015
6.132
6.313
6.126
6.307
349,433
+0.22(+3.59%)
Oct 02, 2015
6.101
6.107
6.007
6.088
308,306
-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
.