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 (%)
Feb 28, 2014
5.496
5.528
5.368
5.440
166,586
-0.04(-0.81%)
Feb 27, 2014
5.501
5.501
5.412
5.485
93,533
+0.01(+0.10%)
Feb 26, 2014
5.418
5.507
5.390
5.479
96,024
+0.08(+1.44%)
Feb 25, 2014
5.390
5.418
5.335
5.401
104,628
+0.01(+0.21%)
Feb 24, 2014
5.396
5.407
5.357
5.390
147,221
+0.03(+0.52%)
Feb 21, 2014
5.307
5.440
5.262
5.362
155,206
+0.07(+1.37%)
Feb 20, 2014
5.157
5.318
5.157
5.290
94,525
+0.11(+2.15%)
Feb 19, 2014
5.135
5.201
5.085
5.179
156,410
+0.01(+0.11%)
Feb 18, 2014
5.073
5.201
5.021
5.173
85,347
+0.12(+2.42%)
Feb 14, 2014
5.023
5.051
5.051
5.051
657,377
+0.04(+0.78%)
Feb 13, 2014
5.001
5.029
4.973
5.012
540,930
+0.01(+0.11%)
Feb 12, 2014
5.057
5.057
4.973
5.007
307,508
-0.03(-0.55%)
Feb 11, 2014
4.951
5.107
4.951
5.035
134,612
+0.09(+1.80%)
Feb 10, 2014
4.929
4.951
4.879
4.946
130,914
+0.03(+0.56%)
Feb 07, 2014
4.985
4.990
4.918
4.918
188,361
-0.05(-1.01%)
Feb 06, 2014
4.946
5.001
4.946
4.968
96,324
+0.03(+0.56%)
Feb 05, 2014
5.040
5.040
4.935
4.940
136,728
-0.11(-2.20%)
Feb 04, 2014
4.990
5.085
4.985
5.051
217,917
+0.11(+2.13%)
Feb 03, 2014
5.062
5.076
4.926
4.946
206,434
-0.11(-2.20%)
Jan 31, 2014
5.018
5.101
5.001
5.057
139,748
-0.04(-0.87%)
Jan 30, 2014
5.101
5.140
5.079
5.101
298,006
+0.06(+1.10%)
Jan 29, 2014
5.135
5.151
5.029
5.046
273,642
-0.12(-2.26%)
Jan 28, 2014
5.207
5.251
5.140
5.162
320,691
-0.02(-0.43%)
Jan 27, 2014
5.212
5.224
5.140
5.185
121,786
-0.04(-0.85%)
Jan 24, 2014
5.324
5.356
5.179
5.229
239,098
-0.14(-2.69%)
Jan 23, 2014
5.274
5.390
5.251
5.374
147,657
+0.08(+1.47%)
Jan 22, 2014
5.262
5.307
5.212
5.296
245,002
+0.05(+0.95%)
Jan 21, 2014
5.307
5.324
5.201
5.246
225,801
-0.03(-0.63%)
Jan 17, 2014
5.390
5.279
5.279
5.279
301,425
-0.13(-2.36%)
Jan 16, 2014
5.624
5.624
5.318
5.407
174,204
-0.21(-3.66%)
Jan 15, 2014
5.512
5.629
5.507
5.612
177,441
+0.07(+1.20%)
Jan 14, 2014
5.412
5.557
5.390
5.546
130,712
+0.14(+2.67%)
Jan 13, 2014
5.385
5.429
5.307
5.401
232,126
-0.02(-0.41%)
Jan 10, 2014
5.546
5.546
5.374
5.424
147,311
-0.11(-1.91%)
Jan 09, 2014
5.512
5.646
5.418
5.529
1,127,155
+0.06(+1.12%)
Jan 08, 2014
5.407
5.490
5.396
5.468
148,906
+0.03(+0.51%)
Jan 07, 2014
5.446
5.512
5.324
5.440
100,433
+0.05(+0.93%)
Jan 06, 2014
5.318
5.440
5.288
5.390
119,364
+0.11(+2.00%)
Jan 03, 2014
5.285
5.446
5.215
5.285
102,808
-0.01(-0.21%)
Jan 02, 2014
5.140
5.336
5.140
5.296
99,045
+0.14(+2.69%)
Dec 31, 2013
5.090
5.157
5.157
5.157
328,778
+0.10(+1.98%)
Dec 30, 2013
5.185
5.212
5.046
5.057
300,734
-0.14(-2.78%)
Dec 27, 2013
5.207
5.237
5.140
5.201
267,446
-0.02(-0.32%)
Dec 26, 2013
5.196
5.224
5.106
5.218
177,088
+0.03(+0.54%)
Dec 24, 2013
5.141
5.217
5.081
5.190
85,429
+0.02(+0.32%)
Dec 23, 2013
5.190
5.245
5.141
5.174
217,101
-0.03(-0.53%)
Dec 20, 2013
5.108
5.245
5.082
5.201
291,117
+0.11(+2.26%)
Dec 19, 2013
5.103
5.163
5.032
5.086
236,902
-0.09(-1.79%)
Dec 18, 2013
5.222
5.256
5.130
5.179
147,964
-0.01(-0.21%)
Dec 17, 2013
5.168
5.261
5.108
5.190
161,156
-0.08(-1.45%)
Dec 16, 2013
5.245
5.299
5.196
5.267
113,375
+0.02(+0.42%)
Dec 13, 2013
5.146
5.278
5.146
5.245
119,450
+0.08(+1.59%)
Dec 12, 2013
5.299
5.324
5.119
5.163
120,688
-0.13(-2.38%)
Dec 11, 2013
5.452
5.452
5.223
5.289
161,298
-0.19(-3.49%)
Dec 10, 2013
5.687
5.731
5.425
5.480
135,051
-0.23(-4.11%)
Dec 09, 2013
5.518
5.797
5.474
5.715
242,439
+0.20(+3.67%)
Dec 06, 2013
5.502
5.573
5.441
5.513
85,294
+0.07(+1.31%)
Dec 05, 2013
5.447
5.480
5.387
5.441
98,699
-0.04(-0.80%)
Dec 04, 2013
5.507
5.616
5.409
5.485
148,125
-0.03(-0.50%)
Dec 03, 2013
5.376
5.578
5.278
5.513
188,377
+0.11(+2.13%)
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
.