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
)
11.33
+0.05 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2018
9.333
9.468
9.255
9.262
474,893
+0.00(+0.00%)
Feb 27, 2018
9.496
9.545
9.255
9.262
398,977
-0.23(-2.46%)
Feb 26, 2018
9.538
9.553
9.453
9.496
243,089
-0.04(-0.45%)
Feb 23, 2018
9.475
9.560
9.404
9.538
223,790
+0.16(+1.74%)
Feb 22, 2018
9.376
319,996
+0.04(+0.46%)
Feb 21, 2018
9.361
9.489
9.361
9.333
397,337
-0.04(-0.38%)
Feb 20, 2018
9.560
9.595
9.354
9.368
347,334
-0.23(-2.36%)
Feb 16, 2018
9.595
9.595
9.595
0
+0.08(+0.82%)
Feb 15, 2018
9.383
9.538
9.383
9.517
329,734
+0.16(+1.66%)
Feb 14, 2018
9.404
9.404
9.227
9.361
355,015
-0.15(-1.56%)
Feb 13, 2018
9.340
9.538
9.340
9.510
719,500
+0.21(+2.28%)
Feb 12, 2018
9.340
9.340
9.043
9.298
665,585
-0.01(-0.15%)
Feb 09, 2018
9.177
9.390
9.128
9.312
999,391
+0.18(+1.94%)
Feb 08, 2018
9.269
9.361
9.128
9.135
678,611
-0.13(-1.45%)
Feb 07, 2018
9.064
9.432
9.029
9.269
485,161
+0.19(+2.11%)
Feb 06, 2018
9.213
9.517
9.014
9.078
918,233
-0.55(-5.67%)
Feb 05, 2018
9.871
9.885
9.432
9.623
310,534
-0.27(-2.72%)
Feb 02, 2018
9.942
9.949
9.780
9.892
328,136
-0.11(-1.06%)
Feb 01, 2018
10.18
10.23
9.970
9.999
360,536
-0.19(-1.88%)
Jan 31, 2018
10.18
10.25
10.12
10.19
342,529
+0.04(+0.42%)
Jan 30, 2018
10.24
10.30
10.10
10.15
367,308
-0.13(-1.31%)
Jan 29, 2018
10.20
10.36
10.20
10.28
349,947
-0.09(-0.89%)
Jan 26, 2018
10.47
10.47
10.31
10.37
257,598
-0.09(-0.88%)
Jan 25, 2018
10.40
10.49
10.35
10.47
392,462
+0.08(+0.75%)
Jan 24, 2018
10.53
10.56
10.37
10.39
327,931
-0.14(-1.35%)
Jan 23, 2018
10.35
10.56
10.33
10.53
316,259
+0.21(+2.06%)
Jan 22, 2018
10.32
10.37
10.27
10.32
359,300
-0.01(-0.07%)
Jan 19, 2018
10.18
10.33
10.15
10.32
421,426
+0.13(+1.32%)
Jan 18, 2018
10.35
10.37
10.17
10.19
400,534
-0.16(-1.50%)
Jan 17, 2018
10.25
10.35
10.21
10.35
470,575
+0.10(+0.97%)
Jan 16, 2018
10.20
10.31
10.20
10.25
610,699
+0.07(+0.70%)
Jan 12, 2018
10.18
10.18
10.18
0
-0.11(-1.10%)
Jan 11, 2018
10.20
10.33
10.18
10.29
535,602
+0.11(+1.11%)
Jan 10, 2018
10.20
10.33
10.12
10.18
423,902
-0.08(-0.83%)
Jan 09, 2018
10.27
10.37
10.18
10.26
495,988
-0.01(-0.07%)
Jan 08, 2018
10.26
10.54
10.19
10.27
2,297,248
-0.40(-3.78%)
Jan 05, 2018
10.70
10.72
10.58
10.67
450,070
-0.04(-0.40%)
Jan 04, 2018
10.93
10.93
10.69
10.71
360,461
-0.19(-1.75%)
Jan 03, 2018
11.00
11.09
10.86
10.91
393,177
-0.09(-0.84%)
Jan 02, 2018
11.02
11.02
10.95
11.00
428,048
+0.00(+0.00%)
Dec 29, 2017
11.00
11.00
11.00
0
+0.03(+0.26%)
Dec 28, 2017
10.92
11.00
10.87
10.97
289,687
+0.07(+0.65%)
Dec 27, 2017
10.96
10.97
10.88
10.90
199,819
-0.04(-0.39%)
Dec 26, 2017
10.84
10.96
10.84
10.94
320,127
+0.11(+0.98%)
Dec 22, 2017
10.91
10.91
10.82
10.83
466,125
-0.03(-0.26%)
Dec 21, 2017
10.85
10.90
10.81
10.86
369,744
+0.03(+0.26%)
Dec 20, 2017
10.81
10.93
10.80
10.83
516,751
+0.01(+0.13%)
Dec 19, 2017
11.08
11.13
10.77
10.82
783,893
-0.27(-2.40%)
Dec 18, 2017
11.02
11.19
11.02
11.09
483,825
+0.10(+0.96%)
Dec 15, 2017
10.89
11.00
10.88
10.98
983,570
+0.08(+0.77%)
Dec 14, 2017
10.95
10.96
10.83
10.90
455,627
-0.03(-0.26%)
Dec 13, 2017
10.90
10.96
10.88
10.93
473,999
+0.02(+0.19%)
Dec 12, 2017
10.95
11.02
10.82
10.90
466,974
-0.01(-0.06%)
Dec 11, 2017
10.83
10.97
10.81
10.91
399,069
+0.06(+0.58%)
Dec 08, 2017
10.83
10.88
10.77
10.85
443,675
+0.00(+0.00%)
Dec 07, 2017
10.66
10.83
10.66
1,251,347
+0.00(+0.00%)
Dec 06, 2017
10.68
10.81
10.68
10.70
535,685
+0.05(+0.46%)
Dec 05, 2017
10.77
10.82
10.61
10.65
546,765
-0.15(-1.36%)
Dec 04, 2017
10.82
10.88
10.80
10.80
532,068
+0.04(+0.39%)
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
.