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 (%)
Aug 31, 2015
5.891
6.143
5.879
6.124
614,598
+0.22(+3.74%)
Aug 28, 2015
5.891
5.983
5.882
5.903
132,164
-0.01(-0.10%)
Aug 27, 2015
5.977
5.996
5.854
5.910
181,168
-0.01(-0.10%)
Aug 26, 2015
5.940
5.983
5.830
5.916
320,969
+0.08(+1.37%)
Aug 25, 2015
6.069
6.069
5.830
5.836
224,565
-0.06(-0.94%)
Aug 24, 2015
6.069
6.118
5.861
5.891
289,818
-0.26(-4.29%)
Aug 21, 2015
6.088
6.198
6.051
6.155
225,694
-0.01(-0.10%)
Aug 20, 2015
6.173
6.225
6.137
6.161
180,500
-0.04(-0.59%)
Aug 19, 2015
6.210
6.235
6.180
6.198
98,160
-0.06(-0.88%)
Aug 18, 2015
6.235
6.272
6.198
6.253
95,944
+0.01(+0.20%)
Aug 17, 2015
6.229
6.290
6.186
6.241
293,037
+0.01(+0.20%)
Aug 14, 2015
6.186
6.247
6.173
6.229
124,316
+0.01(+0.20%)
Aug 13, 2015
6.223
6.290
6.186
6.216
362,457
+0.01(+0.20%)
Aug 12, 2015
6.155
6.229
6.100
6.204
296,315
+0.06(+0.90%)
Aug 11, 2015
6.106
6.192
6.078
6.149
114,694
+0.01(+0.20%)
Aug 10, 2015
6.229
6.247
6.100
6.137
261,034
-0.04(-0.70%)
Aug 07, 2015
6.149
6.241
5.989
6.180
294,855
-0.01(-0.20%)
Aug 06, 2015
6.339
6.339
6.118
6.192
494,871
-0.14(-2.13%)
Aug 05, 2015
6.315
6.358
6.266
6.327
103,479
+0.04(+0.68%)
Aug 04, 2015
6.364
6.394
6.253
6.284
147,811
-0.06(-0.97%)
Aug 03, 2015
6.315
6.376
6.290
6.345
250,142
+0.06(+0.88%)
Jul 31, 2015
6.290
6.372
6.266
6.290
115,924
-0.02(-0.39%)
Jul 30, 2015
6.278
6.327
6.235
6.315
78,477
+0.07(+1.18%)
Jul 29, 2015
6.241
6.272
6.229
6.241
91,015
+0.00(+0.00%)
Jul 28, 2015
6.302
6.305
6.198
6.241
114,779
-0.01(-0.20%)
Jul 27, 2015
6.106
6.259
6.106
6.253
186,480
+0.13(+2.10%)
Jul 24, 2015
6.149
6.216
6.106
6.124
119,894
-0.04(-0.60%)
Jul 23, 2015
6.321
6.321
6.149
6.161
112,720
-0.15(-2.33%)
Jul 22, 2015
6.266
6.327
6.266
6.308
66,532
+0.03(+0.49%)
Jul 21, 2015
6.321
6.361
6.241
6.278
92,675
-0.05(-0.78%)
Jul 20, 2015
6.431
6.431
6.321
6.327
123,658
-0.09(-1.34%)
Jul 17, 2015
6.413
6.431
6.358
6.413
96,050
+0.03(+0.48%)
Jul 16, 2015
6.358
6.431
6.327
6.382
93,955
+0.02(+0.39%)
Jul 15, 2015
6.413
6.443
6.321
6.358
61,346
-0.07(-1.05%)
Jul 14, 2015
6.486
6.486
6.413
6.425
86,522
-0.06(-0.95%)
Jul 13, 2015
6.394
6.523
6.388
6.486
261,065
+0.12(+1.83%)
Jul 10, 2015
6.351
6.413
6.345
6.370
77,098
+0.06(+0.97%)
Jul 09, 2015
6.401
6.401
6.296
6.308
95,983
-0.02(-0.29%)
Jul 08, 2015
6.290
6.364
6.290
6.327
81,381
+0.00(+0.00%)
Jul 07, 2015
6.235
6.376
6.235
6.327
84,466
+0.09(+1.38%)
Jul 06, 2015
6.112
6.253
6.112
6.241
67,805
+0.09(+1.50%)
Jul 02, 2015
6.192
6.149
6.149
6.149
53,612
+0.01(+0.10%)
Jul 01, 2015
6.143
6.229
6.137
6.143
206,032
+0.01(+0.20%)
Jun 30, 2015
6.241
6.241
6.131
6.131
105,340
-0.10(-1.67%)
Jun 29, 2015
6.210
6.308
6.131
6.235
261,218
+0.04(+0.59%)
Jun 26, 2015
6.283
6.301
6.126
6.198
536,985
-0.06(-0.96%)
Jun 25, 2015
6.325
6.337
6.225
6.258
87,273
-0.04(-0.58%)
Jun 24, 2015
6.349
6.349
6.240
6.295
111,605
-0.01(-0.19%)
Jun 23, 2015
6.397
6.427
6.295
6.307
91,955
-0.09(-1.41%)
Jun 22, 2015
6.409
6.488
6.397
6.397
104,835
-0.02(-0.28%)
Jun 19, 2015
6.476
6.476
6.373
6.415
344,320
-0.03(-0.47%)
Jun 18, 2015
6.391
6.476
6.391
6.445
145,028
+0.05(+0.85%)
Jun 17, 2015
6.361
6.409
6.313
6.391
170,175
+0.03(+0.47%)
Jun 16, 2015
6.204
6.373
6.168
6.361
208,880
+0.13(+2.13%)
Jun 15, 2015
6.301
6.301
6.198
6.228
164,516
-0.05(-0.86%)
Jun 12, 2015
6.319
6.325
6.264
6.283
101,158
-0.03(-0.48%)
Jun 11, 2015
6.301
6.415
6.283
6.313
113,459
+0.02(+0.29%)
Jun 10, 2015
6.325
6.403
6.270
6.295
113,325
+0.00(+0.00%)
Jun 09, 2015
6.337
6.361
6.264
6.295
80,196
-0.03(-0.48%)
Jun 08, 2015
6.301
6.403
6.270
6.325
143,482
+0.01(+0.10%)
Jun 05, 2015
6.313
6.331
6.270
6.319
132,896
-0.01(-0.10%)
Jun 04, 2015
6.301
6.337
6.295
6.325
135,300
+0.02(+0.29%)
Jun 03, 2015
6.409
6.409
6.283
6.307
142,659
-0.08(-1.23%)
Jun 02, 2015
6.367
6.421
6.355
6.385
101,385
+0.01(+0.09%)
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
.