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 (%)
Sep 30, 2020
7.497
7.808
7.440
7.563
569,068
+0.07(+0.98%)
Sep 29, 2020
7.546
7.595
7.293
7.489
283,263
-0.11(-1.40%)
Sep 28, 2020
7.466
7.708
7.462
7.595
270,637
+0.25(+3.41%)
Sep 25, 2020
7.143
7.353
7.143
7.345
233,161
+0.18(+2.48%)
Sep 24, 2020
7.111
7.361
7.053
7.168
299,163
+0.10(+1.49%)
Sep 23, 2020
7.329
7.386
7.030
7.063
365,895
-0.27(-3.63%)
Sep 22, 2020
7.305
7.539
7.264
7.329
250,822
+0.01(+0.11%)
Sep 21, 2020
7.676
7.676
7.285
7.321
430,170
-0.55(-6.97%)
Sep 18, 2020
8.128
8.164
7.813
7.870
973,654
-0.25(-3.08%)
Sep 17, 2020
8.209
8.290
8.112
8.120
233,330
-0.20(-2.42%)
Sep 16, 2020
8.265
8.386
8.217
8.322
274,834
+0.06(+0.68%)
Sep 15, 2020
8.193
8.403
8.185
8.265
154,485
+0.05(+0.59%)
Sep 14, 2020
7.894
8.233
7.894
8.217
293,839
+0.38(+4.84%)
Sep 11, 2020
7.943
7.959
7.733
7.838
197,233
-0.11(-1.42%)
Sep 10, 2020
8.072
8.152
7.943
7.951
235,628
-0.15(-1.79%)
Sep 09, 2020
8.080
8.241
8.060
8.096
192,165
+0.07(+0.91%)
Sep 08, 2020
8.225
8.225
8.015
8.023
218,739
-0.21(-2.55%)
Sep 04, 2020
8.419
8.451
8.120
8.233
269,089
-0.10(-1.26%)
Sep 03, 2020
8.330
8.491
8.257
8.338
330,711
-0.02(-0.19%)
Sep 02, 2020
8.160
8.403
8.072
8.354
287,967
+0.18(+2.17%)
Sep 01, 2020
8.104
8.217
7.870
8.177
200,769
+0.02(+0.30%)
Aug 31, 2020
8.330
8.338
8.096
8.152
417,083
-0.18(-2.13%)
Aug 28, 2020
8.306
8.362
8.080
8.330
258,187
+0.04(+0.49%)
Aug 27, 2020
8.169
8.395
8.169
8.290
239,796
+0.17(+2.09%)
Aug 26, 2020
8.362
8.403
8.056
8.120
206,901
-0.23(-2.71%)
Aug 25, 2020
8.209
8.362
8.185
8.346
313,699
+0.11(+1.37%)
Aug 24, 2020
8.047
8.265
7.894
8.233
301,142
+0.24(+3.03%)
Aug 21, 2020
8.128
8.144
7.854
7.991
329,176
-0.22(-2.65%)
Aug 20, 2020
8.064
8.290
8.064
8.209
329,619
+0.15(+1.90%)
Aug 19, 2020
8.306
8.346
8.035
8.056
323,099
-0.23(-2.73%)
Aug 18, 2020
8.524
8.548
8.144
8.282
222,860
-0.16(-1.91%)
Aug 17, 2020
8.475
8.701
8.241
8.443
267,994
+0.01(+0.10%)
Aug 14, 2020
8.386
8.508
8.282
8.435
197,976
-0.02(-0.19%)
Aug 13, 2020
8.621
8.734
8.366
8.451
232,472
-0.27(-3.15%)
Aug 12, 2020
8.927
8.927
8.651
8.725
302,350
+0.00(+0.00%)
Aug 11, 2020
8.911
9.056
8.681
8.725
486,356
-0.01(-0.09%)
Aug 10, 2020
8.475
8.822
8.475
8.734
489,119
+0.36(+4.34%)
Aug 07, 2020
8.136
8.386
8.112
8.370
318,150
+0.23(+2.88%)
Aug 06, 2020
8.160
8.225
8.072
8.136
248,038
+0.01(+0.10%)
Aug 05, 2020
8.112
8.144
7.898
8.128
367,576
+0.02(+0.20%)
Aug 04, 2020
7.507
8.217
7.507
8.112
400,634
+0.48(+6.35%)
Aug 03, 2020
7.741
7.741
7.474
7.628
401,320
-0.15(-1.97%)
Jul 31, 2020
7.878
7.886
7.482
7.781
599,133
-0.14(-1.73%)
Jul 30, 2020
7.983
8.064
7.725
7.918
346,179
-0.02(-0.20%)
Jul 29, 2020
7.821
7.975
7.773
7.934
384,228
+0.18(+2.29%)
Jul 28, 2020
7.499
7.821
7.450
7.757
346,838
+0.21(+2.78%)
Jul 27, 2020
7.507
7.571
7.353
7.547
301,218
+0.02(+0.21%)
Jul 24, 2020
7.797
7.805
7.531
7.531
245,798
-0.27(-3.52%)
Jul 23, 2020
7.878
7.951
7.644
7.805
238,869
-0.06(-0.72%)
Jul 22, 2020
7.563
7.934
7.563
7.862
224,307
+0.16(+2.10%)
Jul 21, 2020
7.563
7.765
7.499
7.700
258,665
+0.22(+2.91%)
Jul 20, 2020
7.676
7.765
7.394
7.482
307,104
-0.30(-3.84%)
Jul 17, 2020
7.499
7.862
7.434
7.781
442,164
+0.28(+3.77%)
Jul 16, 2020
7.716
7.749
7.410
7.499
252,965
-0.29(-3.73%)
Jul 15, 2020
7.821
8.003
7.749
7.789
424,175
+0.16(+2.12%)
Jul 14, 2020
7.612
7.789
7.531
7.628
228,943
+0.03(+0.43%)
Jul 13, 2020
7.628
7.773
7.474
7.595
312,907
-0.02(-0.32%)
Jul 10, 2020
7.369
7.636
7.369
7.620
290,894
+0.20(+2.72%)
Jul 09, 2020
7.587
7.612
7.281
7.418
465,982
-0.23(-3.06%)
Jul 08, 2020
7.716
7.830
7.482
7.652
352,106
-0.10(-1.35%)
Jul 07, 2020
8.056
8.056
7.692
7.757
490,171
-0.42(-5.13%)
Jul 06, 2020
8.386
8.386
8.128
8.177
404,697
+0.04(+0.50%)
Jul 02, 2020
8.395
8.524
8.031
8.136
799,588
-0.10(-1.18%)
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
.