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 (%)
Aug 31, 2017
9.231
9.362
9.220
9.224
491,990
+0.01(+0.07%)
Aug 30, 2017
9.113
9.231
9.080
9.217
458,365
+0.08(+0.83%)
Aug 29, 2017
9.141
9.196
9.100
9.141
309,683
+0.02(+0.23%)
Aug 28, 2017
9.244
9.293
9.106
9.120
398,983
-0.12(-1.34%)
Aug 25, 2017
9.238
9.289
9.120
9.244
485,779
+0.06(+0.60%)
Aug 24, 2017
9.244
9.313
9.182
9.189
435,167
-0.05(-0.52%)
Aug 23, 2017
9.134
9.258
9.127
9.238
219,421
+0.09(+0.98%)
Aug 22, 2017
9.141
9.169
9.079
9.148
255,941
+0.01(+0.15%)
Aug 21, 2017
8.996
9.134
8.968
9.134
230,252
+0.14(+1.53%)
Aug 18, 2017
9.037
9.065
8.948
8.996
1,591,131
-0.10(-1.14%)
Aug 17, 2017
9.072
9.238
9.072
9.100
434,424
+0.01(+0.15%)
Aug 16, 2017
9.079
9.186
9.058
9.086
472,614
+0.00(+0.00%)
Aug 15, 2017
9.231
9.231
9.079
9.086
326,419
-0.18(-1.94%)
Aug 14, 2017
8.989
9.300
8.948
9.265
606,014
+0.30(+3.31%)
Aug 11, 2017
8.968
9.044
8.934
8.968
398,648
-0.12(-1.37%)
Aug 10, 2017
9.162
9.224
9.079
9.093
324,625
-0.10(-1.05%)
Aug 09, 2017
9.196
9.210
9.093
9.189
304,581
-0.01(-0.15%)
Aug 08, 2017
9.238
9.279
9.162
9.203
283,487
-0.06(-0.60%)
Aug 07, 2017
9.313
9.320
9.231
9.258
200,701
-0.06(-0.67%)
Aug 04, 2017
9.265
9.348
9.265
9.320
412,439
+0.03(+0.37%)
Aug 03, 2017
9.113
9.303
9.044
9.286
591,783
+0.18(+1.97%)
Aug 02, 2017
9.238
9.244
9.065
9.106
331,113
-0.15(-1.64%)
Aug 01, 2017
9.106
9.320
9.106
9.258
390,115
+0.11(+1.21%)
Jul 31, 2017
9.238
9.238
9.120
9.148
679,543
-0.08(-0.82%)
Jul 28, 2017
9.210
9.258
9.127
9.224
422,356
-0.01(-0.15%)
Jul 27, 2017
9.169
9.265
9.079
9.238
359,243
+0.06(+0.68%)
Jul 26, 2017
9.093
9.210
9.072
9.175
418,730
+0.08(+0.91%)
Jul 25, 2017
9.106
9.169
9.072
9.093
398,520
+0.01(+0.15%)
Jul 24, 2017
9.086
9.210
9.037
9.079
318,628
-0.01(-0.08%)
Jul 21, 2017
9.272
9.272
9.072
9.086
292,995
-0.15(-1.64%)
Jul 20, 2017
9.141
9.265
9.134
9.238
625,078
+0.12(+1.36%)
Jul 19, 2017
9.134
9.175
9.072
9.113
433,345
+0.00(+0.00%)
Jul 18, 2017
9.100
9.186
9.031
9.113
562,375
+0.03(+0.30%)
Jul 17, 2017
9.024
9.106
8.975
9.086
417,509
+0.06(+0.61%)
Jul 14, 2017
8.948
9.053
8.934
9.031
446,275
+0.10(+1.16%)
Jul 13, 2017
8.975
8.975
8.865
8.927
451,335
-0.06(-0.69%)
Jul 12, 2017
8.955
9.106
8.941
8.989
558,091
+0.13(+1.48%)
Jul 11, 2017
8.768
8.893
8.755
8.858
738,767
+0.08(+0.86%)
Jul 10, 2017
8.824
8.934
8.755
8.782
713,386
-0.04(-0.47%)
Jul 07, 2017
8.796
8.865
8.741
8.824
567,384
+0.02(+0.24%)
Jul 06, 2017
8.851
8.913
8.758
8.803
857,949
-0.08(-0.93%)
Jul 05, 2017
9.003
9.031
8.841
8.886
823,021
-0.11(-1.23%)
Jul 03, 2017
8.934
9.003
8.844
8.996
573,991
+0.06(+0.69%)
Jun 30, 2017
8.955
8.962
8.830
8.934
824,794
+0.01(+0.08%)
Jun 29, 2017
8.948
9.031
8.865
8.927
772,685
-0.09(-0.99%)
Jun 28, 2017
9.148
9.175
8.955
9.017
912,065
-0.14(-1.58%)
Jun 27, 2017
9.196
9.493
9.155
9.162
1,135,181
+0.08(+0.84%)
Jun 26, 2017
9.127
9.182
9.013
9.086
1,168,296
-0.05(-0.53%)
Jun 23, 2017
9.216
9.311
9.046
9.134
3,560,386
-0.18(-1.97%)
Jun 22, 2017
9.358
9.413
9.209
9.318
969,909
-0.05(-0.51%)
Jun 21, 2017
9.318
9.375
9.229
9.365
793,998
+0.05(+0.58%)
Jun 20, 2017
9.379
9.399
9.202
9.311
1,083,374
-0.10(-1.01%)
Jun 19, 2017
9.699
9.787
9.379
9.406
1,527,622
-0.34(-3.49%)
Jun 16, 2017
9.617
9.746
9.352
9.746
10,770,987
+0.05(+0.49%)
Jun 15, 2017
9.719
9.875
9.692
9.699
1,163,847
-0.15(-1.52%)
Jun 14, 2017
9.678
9.848
9.576
9.848
1,269,871
+0.17(+1.76%)
Jun 13, 2017
9.624
9.726
9.460
9.678
2,081,872
+0.44(+4.71%)
Jun 12, 2017
9.141
9.301
9.141
9.243
467,332
+0.09(+0.97%)
Jun 09, 2017
9.073
9.222
9.032
9.154
518,003
+0.05(+0.60%)
Jun 08, 2017
9.141
9.141
8.971
9.100
506,873
-0.04(-0.45%)
Jun 07, 2017
9.080
9.154
9.046
9.141
311,068
+0.07(+0.83%)
Jun 06, 2017
9.168
9.168
9.059
9.066
272,316
-0.11(-1.19%)
Jun 05, 2017
9.168
9.304
9.114
9.175
810,016
-0.02(-0.22%)
Jun 02, 2017
9.216
9.318
9.086
9.195
488,120
+0.03(+0.37%)
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
.