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 (%)
Feb 26, 2021
10.87
10.94
10.65
10.65
364,123
-0.14(-1.30%)
Feb 25, 2021
11.04
11.18
10.79
10.79
249,225
-0.25(-2.24%)
Feb 24, 2021
11.00
11.31
10.80
11.03
375,195
+0.27(+2.53%)
Feb 23, 2021
10.55
10.91
10.51
10.76
268,431
+0.27(+2.59%)
Feb 22, 2021
10.31
10.52
10.02
10.49
230,057
+0.14(+1.35%)
Feb 19, 2021
10.40
10.53
10.32
10.35
296,343
-0.07(-0.63%)
Feb 18, 2021
10.31
10.52
10.05
10.42
294,696
+0.13(+1.28%)
Feb 17, 2021
10.09
10.35
10.04
10.28
290,000
+0.13(+1.30%)
Feb 16, 2021
9.996
10.24
9.765
10.15
691,283
+0.33(+3.36%)
Feb 12, 2021
9.905
9.938
9.781
9.822
374,187
-0.08(-0.83%)
Feb 11, 2021
10.00
10.20
9.783
9.905
328,277
-0.07(-0.66%)
Feb 10, 2021
9.963
10.23
9.930
9.971
220,031
+0.02(+0.17%)
Feb 09, 2021
9.591
9.971
9.534
9.954
277,362
+0.47(+4.96%)
Feb 08, 2021
9.377
9.567
9.336
9.484
237,170
+0.14(+1.50%)
Feb 05, 2021
9.402
9.550
9.253
9.344
168,299
+0.03(+0.35%)
Feb 04, 2021
9.105
9.385
9.105
9.311
147,521
+0.19(+2.08%)
Feb 03, 2021
9.187
9.212
8.932
9.121
153,349
-0.04(-0.45%)
Feb 02, 2021
9.064
9.187
8.923
9.163
224,068
+0.13(+1.46%)
Feb 01, 2021
8.915
9.055
8.759
9.031
200,475
+0.16(+1.86%)
Jan 29, 2021
8.948
9.171
8.833
8.866
330,051
-0.18(-2.01%)
Jan 28, 2021
8.948
9.187
8.942
9.047
299,431
+0.12(+1.39%)
Jan 27, 2021
8.923
9.097
8.874
8.923
476,266
-0.26(-2.87%)
Jan 26, 2021
9.410
9.567
9.121
9.187
535,142
-0.21(-2.19%)
Jan 25, 2021
9.369
9.517
9.262
9.394
190,028
-0.10(-1.04%)
Jan 22, 2021
9.493
9.542
9.253
9.493
245,053
-0.08(-0.86%)
Jan 21, 2021
9.732
9.789
9.365
9.575
257,898
-0.03(-0.34%)
Jan 20, 2021
9.311
9.798
9.311
9.608
290,993
+0.25(+2.64%)
Jan 19, 2021
9.443
9.443
9.257
9.361
428,560
-0.02(-0.18%)
Jan 15, 2021
9.286
9.427
9.171
9.377
228,805
-0.04(-0.44%)
Jan 14, 2021
9.402
9.493
9.278
9.418
292,503
+0.11(+1.15%)
Jan 13, 2021
9.352
9.509
9.262
9.311
152,689
-0.01(-0.09%)
Jan 12, 2021
9.196
9.323
9.121
9.319
185,785
+0.09(+0.98%)
Jan 11, 2021
9.146
9.418
9.088
9.229
201,618
-0.05(-0.53%)
Jan 08, 2021
9.328
9.352
9.171
9.278
264,696
-0.01(-0.09%)
Jan 07, 2021
9.633
9.707
9.171
9.286
290,406
-0.26(-2.68%)
Jan 06, 2021
9.130
9.682
9.130
9.542
533,804
+0.47(+5.18%)
Jan 05, 2021
9.105
9.229
9.031
9.072
299,232
+0.02(+0.18%)
Jan 04, 2021
9.328
9.328
9.031
9.055
383,355
-0.20(-2.14%)
Dec 31, 2020
9.253
9.253
9.253
252,598
+0.09(+0.99%)
Dec 30, 2020
9.097
9.270
9.068
9.163
252,598
+0.04(+0.45%)
Dec 29, 2020
9.171
9.303
8.956
9.121
332,874
-0.13(-1.43%)
Dec 28, 2020
9.131
9.441
9.098
9.253
402,701
+0.17(+1.89%)
Dec 24, 2020
8.951
9.106
8.902
9.082
83,750
+0.15(+1.65%)
Dec 23, 2020
8.894
9.090
8.894
8.935
285,144
+0.07(+0.83%)
Dec 22, 2020
8.714
8.886
8.698
8.861
202,820
+0.15(+1.69%)
Dec 21, 2020
8.690
8.812
8.584
8.714
272,547
-0.02(-0.28%)
Dec 18, 2020
9.188
9.244
8.739
8.739
1,853,406
-0.49(-5.31%)
Dec 17, 2020
9.139
9.253
9.000
9.229
278,477
+0.11(+1.25%)
Dec 16, 2020
9.139
9.262
8.984
9.115
309,054
-0.01(-0.09%)
Dec 15, 2020
9.025
9.131
8.829
9.123
325,284
+0.16(+1.82%)
Dec 14, 2020
8.870
9.102
8.796
8.959
297,083
+0.17(+1.95%)
Dec 11, 2020
8.829
8.861
8.649
8.788
278,800
-0.10(-1.10%)
Dec 10, 2020
8.894
8.967
8.820
8.886
401,204
+0.03(+0.37%)
Dec 09, 2020
8.788
8.902
8.698
8.853
324,684
+0.07(+0.74%)
Dec 08, 2020
8.755
8.894
8.706
8.788
270,594
-0.05(-0.55%)
Dec 07, 2020
9.262
9.343
8.820
8.837
306,194
-0.43(-4.67%)
Dec 04, 2020
9.155
9.311
9.155
9.270
384,835
+0.16(+1.79%)
Dec 03, 2020
9.008
9.192
8.853
9.106
376,035
+0.09(+1.00%)
Dec 02, 2020
8.870
9.094
8.788
9.017
270,610
+0.10(+1.10%)
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
.