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
)
11.68
+0.08 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2024
10.55
10.60
10.51
10.52
234,258
-0.12(-1.13%)
Apr 29, 2024
10.63
10.72
10.60
10.64
169,860
+0.07(+0.66%)
Apr 26, 2024
10.56
10.71
10.54
10.57
273,835
+0.07(+0.67%)
Apr 25, 2024
10.47
10.54
10.41
10.50
362,338
-0.04(-0.38%)
Apr 24, 2024
10.63
10.64
10.52
10.54
307,463
-0.16(-1.50%)
Apr 23, 2024
10.69
10.90
10.63
10.70
249,206
-0.02(-0.19%)
Apr 22, 2024
10.52
10.75
10.46
10.72
341,870
+0.22(+2.10%)
Apr 19, 2024
10.21
10.51
10.20
10.50
392,512
+0.27(+2.64%)
Apr 18, 2024
10.18
10.26
10.10
10.23
272,645
+0.12(+1.19%)
Apr 17, 2024
10.11
10.21
10.10
10.11
328,533
+0.04(+0.40%)
Apr 16, 2024
10.11
10.17
10.03
10.07
439,099
-0.10(-0.98%)
Apr 15, 2024
10.39
10.43
10.09
10.17
479,209
-0.19(-1.83%)
Apr 12, 2024
10.42
10.50
10.31
10.36
266,039
-0.15(-1.43%)
Apr 11, 2024
10.56
10.59
10.41
10.51
462,267
+0.10(+0.96%)
Apr 10, 2024
10.53
10.54
10.32
10.41
491,714
-0.41(-3.79%)
Apr 09, 2024
10.57
10.84
10.57
10.82
669,907
+0.28(+2.66%)
Apr 08, 2024
10.45
10.58
10.45
10.54
361,667
+0.17(+1.64%)
Apr 05, 2024
10.30
10.44
10.29
10.37
273,451
-0.01(-0.10%)
Apr 04, 2024
10.46
10.60
10.36
10.38
514,660
+0.01(+0.10%)
Apr 03, 2024
10.20
10.38
10.16
10.37
444,572
+0.13(+1.27%)
Apr 02, 2024
10.20
10.27
10.14
10.24
558,123
-0.03(-0.29%)
Apr 01, 2024
10.46
10.46
10.26
10.27
444,103
-0.13(-1.25%)
Mar 28, 2024
10.27
10.37
10.37
10.40
558,827
+0.18(+1.76%)
Mar 27, 2024
10.12
10.23
10.12
10.22
492,971
+0.20(+2.00%)
Mar 26, 2024
10.23
10.31
10.02
10.02
907,677
-0.16(-1.52%)
Mar 25, 2024
10.32
10.34
10.17
10.18
587,878
-0.07(-0.67%)
Mar 22, 2024
10.56
10.60
10.22
10.24
531,972
-0.30(-2.88%)
Mar 21, 2024
10.50
10.61
10.44
10.55
696,052
+0.14(+1.32%)
Mar 20, 2024
10.17
10.46
10.13
10.41
599,671
+0.24(+2.31%)
Mar 19, 2024
10.20
10.27
10.17
10.18
655,453
-0.03(-0.29%)
Mar 18, 2024
10.25
10.30
10.17
10.20
425,951
-0.02(-0.19%)
Mar 15, 2024
10.09
10.25
10.04
10.22
976,890
+0.14(+1.36%)
Mar 14, 2024
10.32
10.33
10.06
10.09
397,336
-0.23(-2.19%)
Mar 13, 2024
10.29
10.37
10.26
10.31
742,569
-0.03(-0.28%)
Mar 12, 2024
10.44
10.50
10.32
10.34
269,843
-0.16(-1.49%)
Mar 11, 2024
10.39
10.50
10.33
10.50
332,056
+0.09(+0.85%)
Mar 08, 2024
10.49
10.57
10.32
10.41
438,638
+0.00(+0.00%)
Mar 07, 2024
10.45
10.47
10.32
10.41
364,225
+0.06(+0.57%)
Mar 06, 2024
10.19
10.36
10.16
10.35
382,603
+0.22(+2.13%)
Mar 05, 2024
10.28
10.34
10.13
10.14
354,490
-0.16(-1.52%)
Mar 04, 2024
10.19
10.30
10.16
10.29
399,683
+0.10(+0.96%)
Mar 01, 2024
9.950
10.23
9.822
10.19
813,824
+0.22(+2.16%)
Feb 29, 2024
10.17
10.17
9.910
9.979
1,104,549
-0.06(-0.59%)
Feb 28, 2024
10.05
10.15
9.950
10.04
614,922
-0.10(-0.97%)
Feb 27, 2024
10.25
10.30
10.06
10.14
480,443
-0.06(-0.58%)
Feb 26, 2024
10.35
10.60
10.19
10.19
560,856
-0.23(-2.16%)
Feb 23, 2024
10.59
10.63
10.36
10.42
473,495
-0.19(-1.76%)
Feb 22, 2024
10.81
11.11
10.41
10.61
897,287
-0.70(-6.16%)
Feb 21, 2024
11.18
11.32
11.16
11.30
281,750
+0.09(+0.79%)
Feb 20, 2024
11.29
11.40
11.09
11.21
332,640
+0.03(+0.26%)
Feb 16, 2024
11.22
11.39
11.18
11.18
406,890
-0.21(-1.81%)
Feb 15, 2024
11.28
11.46
11.24
11.39
556,255
+0.18(+1.57%)
Feb 14, 2024
11.48
11.48
11.05
11.21
477,022
+0.09(+0.79%)
Feb 13, 2024
11.37
11.37
10.95
11.13
702,881
-0.58(-4.94%)
Feb 12, 2024
11.66
11.76
11.64
11.70
278,322
+0.03(+0.25%)
Feb 09, 2024
11.59
11.68
11.48
11.67
232,528
+0.10(+0.85%)
Feb 08, 2024
11.50
11.65
11.49
11.58
255,948
+0.05(+0.43%)
Feb 07, 2024
11.63
11.63
11.49
11.53
231,126
-0.03(-0.26%)
Feb 06, 2024
11.37
11.61
11.35
11.56
233,576
+0.16(+1.38%)
Feb 05, 2024
11.35
11.52
11.23
11.40
235,221
-0.12(-1.02%)
Feb 02, 2024
11.61
11.73
11.46
11.52
283,033
-0.28(-2.41%)
Feb 01, 2024
11.71
11.82
11.44
11.80
429,739
+0.08(+0.67%)
Jan 31, 2024
11.83
12.00
11.66
11.72
628,107
-0.09(-0.75%)
Jan 30, 2024
11.95
11.99
11.78
11.81
205,444
-0.17(-1.39%)
Jan 29, 2024
12.14
12.14
11.83
11.98
520,420
-0.19(-1.53%)
Jan 26, 2024
11.97
12.17
11.91
12.16
531,541
+0.28(+2.39%)
Jan 25, 2024
12.03
12.04
11.87
11.88
442,238
+0.06(+0.50%)
Jan 24, 2024
11.93
11.95
11.75
11.82
274,009
-0.04(-0.33%)
Jan 23, 2024
12.08
12.12
11.81
11.86
253,262
-0.15(-1.23%)
Jan 22, 2024
12.05
12.12
11.96
12.01
263,988
+0.09(+0.74%)
Jan 19, 2024
11.95
11.96
11.81
11.92
324,006
+0.03(+0.25%)
Jan 18, 2024
11.87
11.92
11.72
11.89
319,881
+0.10(+0.83%)
Jan 17, 2024
11.72
11.93
11.64
11.79
395,292
-0.10(-0.82%)
Jan 16, 2024
12.03
12.05
11.85
11.89
682,610
-0.25(-2.02%)
Jan 12, 2024
12.23
12.27
12.08
12.14
142,789
+0.08(+0.65%)
Jan 11, 2024
12.03
12.10
11.94
12.06
241,049
-0.08(-0.65%)
Jan 10, 2024
12.09
12.18
12.07
12.14
175,447
+0.01(+0.08%)
Jan 09, 2024
12.12
12.22
12.03
12.13
231,168
-0.17(-1.36%)
Jan 08, 2024
12.07
12.35
12.04
12.29
253,293
+0.25(+2.12%)
Jan 05, 2024
11.89
12.16
11.86
12.04
297,134
+0.03(+0.24%)
Jan 04, 2024
11.94
12.09
11.87
12.01
281,967
+0.16(+1.32%)
Jan 03, 2024
12.12
12.12
11.85
11.85
279,511
-0.33(-2.74%)
Jan 02, 2024
12.06
12.26
11.95
12.18
507,901
+0.06(+0.48%)
Dec 29, 2023
12.40
12.41
12.13
12.13
352,134
-0.29(-2.37%)
Dec 28, 2023
12.27
12.44
12.27
12.42
245,248
+0.07(+0.56%)
Dec 27, 2023
12.42
12.49
12.32
12.35
242,730
-0.09(-0.71%)
Dec 26, 2023
12.43
12.47
12.29
12.44
196,860
+0.06(+0.51%)
Dec 22, 2023
12.39
12.49
12.34
12.38
269,123
+0.07(+0.55%)
Dec 21, 2023
12.38
12.42
12.19
12.31
232,476
+0.04(+0.31%)
Dec 20, 2023
12.44
12.63
12.26
12.27
395,103
-0.20(-1.63%)
Dec 19, 2023
12.38
12.52
12.38
12.47
500,012
+0.14(+1.10%)
Dec 18, 2023
12.64
12.64
12.33
12.34
635,529
-0.21(-1.69%)
Dec 15, 2023
12.59
12.66
12.36
12.55
1,320,890
-0.05(-0.38%)
Dec 14, 2023
12.44
12.61
12.37
12.60
796,630
+0.45(+3.74%)
Dec 13, 2023
11.88
12.26
11.71
12.14
490,027
+0.28(+2.36%)
Dec 12, 2023
11.80
11.92
11.73
11.86
598,145
+0.10(+0.82%)
Dec 11, 2023
11.54
11.79
11.46
11.77
462,563
+0.21(+1.84%)
Dec 08, 2023
11.43
11.56
11.36
11.56
378,505
+0.12(+1.01%)
Dec 07, 2023
11.19
11.44
11.16
11.44
327,299
+0.23(+2.07%)
Dec 06, 2023
11.16
11.27
11.09
11.21
329,889
+0.15(+1.40%)
Dec 05, 2023
11.13
11.13
10.99
11.05
276,280
-0.10(-0.87%)
Dec 04, 2023
10.88
11.16
10.88
11.15
331,816
+0.17(+1.58%)
Dec 01, 2023
10.61
10.98
10.53
10.98
387,213
+0.38(+3.55%)
Nov 30, 2023
10.50
10.66
10.44
10.60
872,212
+0.17(+1.67%)
Nov 29, 2023
10.36
10.60
10.36
10.43
351,019
+0.14(+1.31%)
Nov 28, 2023
10.27
10.37
10.19
10.29
321,453
+0.00(+0.00%)
Nov 27, 2023
10.27
10.35
10.20
10.29
291,182
-0.04(-0.37%)
Nov 24, 2023
10.26
10.34
10.19
10.33
84,621
+0.03(+0.28%)
Nov 22, 2023
10.33
10.42
10.27
10.30
277,880
+0.10(+0.95%)
Nov 21, 2023
10.30
10.30
10.19
10.20
259,625
-0.19(-1.86%)
Nov 20, 2023
10.35
10.42
10.22
10.40
427,285
+0.09(+0.84%)
Nov 17, 2023
10.42
10.42
10.29
10.31
380,961
+0.04(+0.38%)
Nov 16, 2023
10.52
10.55
10.25
10.27
353,309
-0.22(-2.12%)
Nov 15, 2023
10.41
10.52
10.37
10.49
287,189
+0.04(+0.37%)
Nov 14, 2023
10.30
10.53
10.12
10.45
300,948
+0.56(+5.66%)
Nov 13, 2023
9.846
9.971
9.789
9.895
272,427
-0.03(-0.29%)
Nov 10, 2023
9.827
9.977
9.721
9.924
303,013
+0.16(+1.68%)
Nov 09, 2023
9.991
10.00
9.745
9.760
281,177
-0.20(-2.03%)
Nov 08, 2023
9.885
9.972
9.789
9.962
294,306
+0.14(+1.38%)
Nov 07, 2023
10.02
10.06
9.818
9.827
442,852
-0.25(-2.49%)
Nov 06, 2023
10.14
10.20
9.991
10.08
233,085
-0.08(-0.76%)
Nov 03, 2023
10.04
10.28
10.04
10.16
404,140
+0.31(+3.14%)
Nov 02, 2023
10.09
10.17
9.567
9.846
380,718
+0.11(+1.09%)
Nov 01, 2023
9.538
9.740
9.509
9.740
343,129
+0.13(+1.31%)
Oct 31, 2023
9.644
9.726
9.494
9.615
334,303
+0.04(+0.40%)
Oct 30, 2023
9.673
9.760
9.470
9.576
284,430
+0.01(+0.10%)
Oct 27, 2023
9.769
9.885
9.518
9.567
274,869
-0.20(-2.08%)
Oct 26, 2023
9.702
9.847
9.682
9.769
314,682
+0.13(+1.30%)
Oct 25, 2023
9.595
9.673
9.538
9.644
224,242
-0.06(-0.60%)
Oct 24, 2023
9.644
9.789
9.576
9.702
231,524
+0.14(+1.41%)
Oct 23, 2023
9.750
9.827
9.567
9.567
335,768
-0.26(-2.65%)
Oct 20, 2023
9.991
10.06
9.818
9.827
298,712
-0.10(-0.97%)
Oct 19, 2023
9.914
10.12
9.885
9.924
304,096
-0.06(-0.58%)
Oct 18, 2023
10.16
10.16
9.972
9.982
369,460
-0.27(-2.64%)
Oct 17, 2023
10.03
10.34
10.03
10.25
292,892
+0.12(+1.14%)
Oct 16, 2023
10.11
10.19
9.982
10.14
297,592
+0.14(+1.45%)
Oct 13, 2023
10.40
10.42
9.977
9.991
288,042
-0.34(-3.27%)
Oct 12, 2023
10.40
10.45
10.26
10.33
287,260
-0.14(-1.38%)
Oct 11, 2023
10.31
10.52
10.31
10.47
264,352
+0.27(+2.65%)
Oct 10, 2023
10.22
10.28
10.16
10.20
181,149
-0.03(-0.28%)
Oct 09, 2023
9.991
10.32
9.972
10.23
351,647
+0.15(+1.53%)
Oct 06, 2023
9.991
10.15
9.885
10.08
427,521
+0.03(+0.29%)
Oct 05, 2023
9.846
10.09
9.846
10.05
425,281
+0.22(+2.26%)
Oct 04, 2023
9.760
9.875
9.692
9.827
483,546
+0.10(+0.99%)
Oct 03, 2023
9.827
9.933
9.586
9.731
531,426
-0.18(-1.85%)
Oct 02, 2023
9.875
10.00
9.818
9.914
648,677
+0.03(+0.29%)
Sep 29, 2023
10.05
10.12
9.818
9.885
1,147,717
-0.01(-0.10%)
Sep 28, 2023
9.875
10.01
9.846
9.895
662,495
+0.06(+0.59%)
Sep 27, 2023
9.982
10.15
9.832
9.837
465,947
-0.09(-0.88%)
Sep 26, 2023
10.09
10.16
9.924
9.924
315,134
-0.25(-2.42%)
Sep 25, 2023
10.22
10.22
10.15
10.17
215,905
-0.08(-0.74%)
Sep 22, 2023
10.31
10.41
10.25
10.25
217,491
-0.05(-0.46%)
Sep 21, 2023
10.59
10.59
10.29
10.29
179,320
-0.32(-3.04%)
Sep 20, 2023
10.76
10.89
10.62
10.62
231,598
-0.04(-0.36%)
Sep 19, 2023
10.61
10.69
10.61
10.65
168,547
+0.03(+0.27%)
Sep 18, 2023
10.77
10.77
10.62
10.62
199,743
-0.10(-0.97%)
Sep 15, 2023
10.86
10.90
10.70
10.73
1,250,308
-0.16(-1.48%)
Sep 14, 2023
10.79
10.89
10.71
10.89
165,539
+0.24(+2.22%)
Sep 13, 2023
10.71
10.74
10.60
10.65
187,953
-0.08(-0.71%)
Sep 12, 2023
10.74
10.79
10.63
10.73
156,722
-0.03(-0.26%)
Sep 11, 2023
10.69
10.77
10.55
10.76
278,623
+0.13(+1.25%)
Sep 08, 2023
10.69
10.69
10.51
10.62
168,343
-0.03(-0.27%)
Sep 07, 2023
10.66
10.77
10.56
10.65
307,867
-0.03(-0.27%)
Sep 06, 2023
10.64
10.79
10.53
10.68
256,499
+0.07(+0.63%)
Sep 05, 2023
10.80
10.80
10.53
10.62
329,061
-0.24(-2.18%)
Sep 01, 2023
10.90
10.97
10.82
10.85
170,808
+0.06(+0.53%)
Aug 31, 2023
11.00
11.00
10.79
10.80
279,913
-0.22(-1.98%)
Aug 30, 2023
10.92
11.03
10.88
11.01
174,246
+0.09(+0.87%)
Aug 29, 2023
10.80
10.94
10.76
10.92
147,849
+0.16(+1.50%)
Aug 28, 2023
10.78
10.93
10.74
10.76
124,613
+0.06(+0.53%)
Aug 25, 2023
10.78
10.85
10.69
10.70
109,478
-0.02(-0.18%)
Aug 24, 2023
10.83
11.02
10.70
10.72
206,248
-0.11(-1.05%)
Aug 23, 2023
10.64
10.90
10.62
10.83
176,244
+0.27(+2.51%)
Aug 22, 2023
10.59
10.75
10.47
10.57
171,916
+0.06(+0.54%)
Aug 21, 2023
10.78
10.78
10.51
10.51
194,937
-0.24(-2.20%)
Aug 18, 2023
10.61
10.85
10.61
10.75
237,330
+0.08(+0.71%)
Aug 17, 2023
10.86
10.93
10.62
10.67
210,271
-0.19(-1.75%)
Aug 16, 2023
10.91
10.99
10.80
10.86
168,269
-0.01(-0.09%)
Aug 15, 2023
10.92
11.03
10.85
10.87
213,582
-0.15(-1.38%)
Aug 14, 2023
11.27
11.27
10.97
11.02
222,642
-0.24(-2.10%)
Aug 11, 2023
11.32
11.43
11.21
11.26
273,873
-0.07(-0.59%)
Aug 10, 2023
11.43
11.57
11.31
11.33
141,778
-0.09(-0.83%)
Aug 09, 2023
11.33
11.50
11.28
11.42
170,098
+0.08(+0.67%)
Aug 08, 2023
11.43
11.45
11.28
11.35
197,219
-0.20(-1.72%)
Aug 07, 2023
11.46
11.58
11.45
11.54
211,375
+0.15(+1.33%)
Aug 04, 2023
11.43
11.57
11.34
11.39
176,547
-0.03(-0.25%)
Aug 03, 2023
11.19
11.45
11.14
11.42
228,419
+0.12(+1.09%)
Aug 02, 2023
11.38
11.50
11.28
11.30
238,404
-0.19(-1.65%)
Aug 01, 2023
11.73
11.73
11.44
11.49
295,051
-0.28(-2.42%)
Jul 31, 2023
11.58
11.78
11.58
11.77
598,460
+0.21(+1.80%)
Jul 28, 2023
11.35
11.59
11.34
11.56
371,237
+0.25(+2.18%)
Jul 27, 2023
11.60
11.64
11.28
11.32
200,209
-0.27(-2.37%)
Jul 26, 2023
11.59
11.75
11.57
11.59
134,103
-0.04(-0.33%)
Jul 25, 2023
11.55
11.65
11.47
11.63
235,587
+0.07(+0.57%)
Jul 24, 2023
11.35
11.62
11.35
11.56
262,823
+0.20(+1.75%)
Jul 21, 2023
11.79
11.80
11.35
11.36
288,796
-0.38(-3.23%)
Jul 20, 2023
11.84
11.85
11.56
11.74
194,741
-0.09(-0.72%)
Jul 19, 2023
11.76
11.86
11.73
11.83
186,786
+0.12(+1.05%)
Jul 18, 2023
11.62
11.80
11.61
11.71
248,715
+0.08(+0.65%)
Jul 17, 2023
11.64
11.70
11.56
11.63
217,639
-0.09(-0.73%)
Jul 14, 2023
11.69
11.71
11.55
11.71
178,227
-0.03(-0.24%)
Jul 13, 2023
11.80
11.81
11.65
11.74
252,231
-0.05(-0.40%)
Jul 12, 2023
11.86
11.93
11.74
11.79
302,622
+0.08(+0.65%)
Jul 11, 2023
11.62
11.74
11.52
11.71
206,969
+0.22(+1.90%)
Jul 10, 2023
11.25
11.53
11.18
11.50
252,081
+0.23(+2.02%)
Jul 07, 2023
11.21
11.48
11.21
11.27
264,087
+0.06(+0.51%)
Jul 06, 2023
11.15
11.28
10.89
11.21
340,512
-0.02(-0.17%)
Jul 05, 2023
11.23
11.44
11.06
11.23
413,618
+0.02(+0.17%)
Jul 03, 2023
11.09
11.26
11.09
11.21
162,309
+0.14(+1.28%)
Jun 30, 2023
11.17
11.24
10.90
11.07
437,230
+0.01(+0.09%)
Jun 29, 2023
10.91
11.08
10.87
11.06
202,344
+0.14(+1.30%)
Jun 28, 2023
11.01
11.01
10.87
10.92
242,971
-0.09(-0.78%)
Jun 27, 2023
10.96
11.06
10.83
11.00
249,282
+0.07(+0.65%)
Jun 26, 2023
10.67
11.03
10.67
10.93
405,946
+0.24(+2.27%)
Jun 23, 2023
10.78
10.82
10.59
10.69
604,346
-0.21(-1.88%)
Jun 22, 2023
11.10
11.10
10.81
10.90
231,772
-0.21(-1.85%)
Jun 21, 2023
11.30
11.30
11.08
11.10
220,844
-0.23(-2.06%)
Jun 20, 2023
11.42
11.42
11.24
11.33
264,827
-0.08(-0.73%)
Jun 16, 2023
11.57
11.57
11.24
11.42
800,678
-0.09(-0.81%)
Jun 15, 2023
11.51
11.63
11.25
11.51
528,025
+0.10(+0.90%)
May 08, 2023
11.51
11.62
11.20
11.41
529,421
-0.11(-0.97%)
May 05, 2023
11.20
11.61
11.16
11.52
583,849
+0.46(+4.13%)
May 04, 2023
10.82
11.15
10.79
11.06
298,967
+0.15(+1.37%)
May 03, 2023
10.99
11.20
10.90
10.91
484,124
-0.03(-0.26%)
May 02, 2023
10.86
10.97
10.71
10.94
545,850
+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
.