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 (%)
Apr 28, 2017
9.835
9.835
9.637
9.699
195,159
-0.14(-1.45%)
Apr 27, 2017
9.923
9.957
9.835
9.841
236,356
-0.06(-0.62%)
Apr 26, 2017
9.896
9.971
9.821
9.903
362,245
+0.02(+0.21%)
Apr 25, 2017
9.862
9.971
9.848
9.882
253,550
+0.03(+0.28%)
Apr 24, 2017
9.943
9.971
9.794
9.855
258,681
-0.07(-0.69%)
Apr 21, 2017
9.984
10.05
9.896
9.923
354,383
-0.03(-0.34%)
Apr 20, 2017
9.875
9.984
9.828
9.957
232,370
+0.06(+0.62%)
Apr 19, 2017
9.943
9.981
9.862
9.896
250,959
-0.05(-0.55%)
Apr 18, 2017
9.739
9.998
9.692
9.950
442,175
+0.20(+2.02%)
Apr 17, 2017
9.733
9.814
9.685
9.753
285,058
+0.03(+0.35%)
Apr 13, 2017
9.794
9.814
9.676
9.719
279,267
-0.06(-0.63%)
Apr 12, 2017
9.821
9.821
9.699
9.780
278,065
+0.01(+0.07%)
Apr 11, 2017
9.522
9.787
9.494
9.773
262,981
+0.25(+2.64%)
Apr 10, 2017
9.467
9.549
9.433
9.522
173,235
+0.04(+0.43%)
Apr 07, 2017
9.535
9.536
9.454
9.481
119,333
-0.04(-0.43%)
Apr 06, 2017
9.433
9.522
9.352
9.522
238,845
+0.11(+1.16%)
Apr 05, 2017
9.372
9.440
9.290
9.413
265,417
+0.05(+0.51%)
Apr 04, 2017
9.352
9.426
9.318
9.365
194,458
+0.01(+0.07%)
Apr 03, 2017
9.460
9.460
9.338
9.358
199,005
-0.09(-0.94%)
Mar 31, 2017
9.311
9.481
9.290
9.447
451,784
+0.14(+1.46%)
Mar 30, 2017
9.256
9.352
9.212
9.311
400,643
+0.06(+0.66%)
Mar 29, 2017
9.148
9.270
9.134
9.250
184,015
+0.06(+0.67%)
Mar 28, 2017
9.127
9.209
9.059
9.188
219,309
+0.04(+0.45%)
Mar 27, 2017
9.188
9.284
9.046
9.148
368,263
-0.05(-0.52%)
Mar 24, 2017
9.289
9.303
9.189
9.195
194,609
-0.07(-0.80%)
Mar 23, 2017
9.128
9.316
9.068
9.269
329,165
+0.12(+1.32%)
Mar 22, 2017
9.142
9.195
8.916
9.148
433,721
+0.01(+0.07%)
Mar 21, 2017
9.202
9.269
9.135
9.142
629,315
-0.08(-0.87%)
Mar 20, 2017
9.323
9.370
9.088
9.222
399,303
-0.14(-1.50%)
Mar 17, 2017
9.215
9.376
9.175
9.363
711,597
+0.15(+1.60%)
Mar 16, 2017
9.101
9.269
9.101
9.215
331,856
+0.07(+0.81%)
Mar 15, 2017
8.960
9.168
8.960
9.142
227,557
+0.21(+2.33%)
Mar 14, 2017
8.987
8.987
8.826
8.934
330,124
+0.01(+0.08%)
Mar 13, 2017
8.900
8.987
8.880
8.927
279,669
+0.03(+0.38%)
Mar 10, 2017
8.867
8.905
8.726
8.893
395,452
+0.08(+0.91%)
Mar 09, 2017
8.974
9.068
8.813
8.813
331,309
-0.18(-2.01%)
Mar 08, 2017
9.269
9.336
8.967
8.994
605,071
-0.34(-3.66%)
Mar 07, 2017
9.356
9.450
9.296
9.336
302,881
-0.05(-0.50%)
Mar 06, 2017
9.336
9.410
9.289
9.383
218,514
+0.00(+0.00%)
Mar 03, 2017
9.370
9.423
9.222
9.383
311,021
-0.01(-0.07%)
Mar 02, 2017
9.430
9.443
9.323
9.390
256,038
-0.04(-0.43%)
Mar 01, 2017
9.356
9.531
9.350
9.430
493,769
+0.07(+0.79%)
Feb 28, 2017
9.443
9.490
9.276
9.356
1,147,332
-0.13(-1.34%)
Feb 27, 2017
9.410
9.514
9.403
9.484
417,645
+0.03(+0.35%)
Feb 24, 2017
9.449
9.470
9.329
9.450
246,794
+0.03(+0.28%)
Feb 23, 2017
9.343
9.443
9.256
9.423
293,769
+0.09(+0.93%)
Feb 22, 2017
9.316
9.390
9.222
9.336
366,871
+0.00(+0.00%)
Feb 21, 2017
9.262
9.370
9.182
9.336
346,793
+0.08(+0.87%)
Feb 17, 2017
9.256
9.256
9.256
0
+0.00(+0.00%)
Feb 16, 2017
9.162
9.279
9.162
9.256
446,056
+0.07(+0.73%)
Feb 15, 2017
9.235
9.464
9.162
9.189
548,388
-0.07(-0.72%)
Feb 14, 2017
9.276
9.329
9.195
9.256
199,647
-0.03(-0.29%)
Feb 13, 2017
9.209
9.309
9.176
9.282
250,756
+0.08(+0.87%)
Feb 10, 2017
8.987
9.222
8.934
9.202
202,755
+0.19(+2.08%)
Feb 09, 2017
8.994
9.316
8.665
9.014
434,665
-0.08(-0.88%)
Feb 08, 2017
9.108
9.168
9.054
9.095
172,996
-0.04(-0.44%)
Feb 07, 2017
9.315
9.329
9.101
9.135
156,227
-0.09(-1.02%)
Feb 06, 2017
9.256
9.356
9.222
9.229
160,150
-0.01(-0.07%)
Feb 03, 2017
9.296
9.343
9.155
9.235
567,053
+0.02(+0.22%)
Feb 02, 2017
9.115
9.356
9.115
9.215
257,835
+0.14(+1.55%)
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
.