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 (%)
Sep 30, 2015
6.070
6.120
5.988
6.101
532,401
+0.09(+1.45%)
Sep 29, 2015
6.157
6.157
5.982
6.013
171,210
-0.03(-0.52%)
Sep 28, 2015
6.137
6.148
6.008
6.045
181,518
-0.10(-1.60%)
Sep 25, 2015
6.229
6.229
6.131
6.143
219,595
-0.06(-0.89%)
Sep 24, 2015
6.259
6.266
6.173
6.198
159,080
-0.07(-1.08%)
Sep 23, 2015
6.302
6.302
6.223
6.266
205,118
+0.01(+0.10%)
Sep 22, 2015
6.284
6.351
6.235
6.259
152,491
-0.04(-0.58%)
Sep 21, 2015
6.216
6.315
6.192
6.296
253,339
+0.10(+1.58%)
Sep 18, 2015
6.143
6.216
6.143
6.198
647,383
+0.00(+0.00%)
Sep 17, 2015
6.124
6.210
6.094
6.198
303,459
+0.10(+1.61%)
Sep 16, 2015
6.106
6.137
6.087
6.100
253,214
-0.01(-0.20%)
Sep 15, 2015
6.081
6.137
6.075
6.112
141,660
+0.02(+0.40%)
Sep 14, 2015
6.020
6.124
6.020
6.088
339,199
+0.06(+1.02%)
Sep 11, 2015
5.928
6.069
5.922
6.026
485,857
+0.13(+2.19%)
Sep 10, 2015
5.861
5.928
5.842
5.897
177,420
+0.02(+0.42%)
Sep 09, 2015
5.928
5.959
5.861
5.873
219,524
+0.01(+0.10%)
Sep 08, 2015
5.891
5.894
5.830
5.867
299,293
-0.01(-0.10%)
Sep 04, 2015
5.848
5.873
5.873
5.873
317,110
-0.01(-0.21%)
Sep 03, 2015
5.940
5.977
5.870
5.885
153,251
+0.01(+0.21%)
Sep 02, 2015
5.916
5.953
5.842
5.873
136,608
+0.02(+0.42%)
Sep 01, 2015
6.026
6.118
5.830
5.848
207,536
-0.28(-4.51%)
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%)
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
.