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 (%)
Oct 31, 2017
10.00
10.05
9.855
9.981
1,086,490
+0.10(+1.06%)
Oct 30, 2017
9.827
9.914
9.792
9.876
522,996
+0.02(+0.21%)
Oct 27, 2017
9.764
9.890
9.701
9.855
385,612
+0.12(+1.22%)
Oct 26, 2017
9.820
9.848
9.715
9.736
306,727
-0.06(-0.57%)
Oct 25, 2017
9.869
9.890
9.729
9.792
355,907
-0.10(-1.06%)
Oct 24, 2017
9.918
9.953
9.841
9.897
280,956
-0.03(-0.28%)
Oct 23, 2017
9.925
9.939
9.876
9.925
200,890
+0.01(+0.14%)
Oct 20, 2017
9.960
9.960
9.897
9.911
695,710
-0.01(-0.14%)
Oct 19, 2017
9.862
9.953
9.841
9.925
366,378
-0.03(-0.28%)
Oct 18, 2017
9.897
9.988
9.876
9.953
196,119
+0.04(+0.42%)
Oct 17, 2017
9.869
9.967
9.869
9.911
110,739
-0.02(-0.21%)
Oct 16, 2017
9.939
9.981
9.897
9.932
245,446
-0.01(-0.14%)
Oct 13, 2017
9.939
9.967
9.897
9.946
259,299
+0.01(+0.07%)
Oct 12, 2017
9.855
9.960
9.834
9.939
210,691
+0.05(+0.50%)
Oct 11, 2017
9.813
9.911
9.813
9.890
309,937
+0.10(+1.00%)
Oct 10, 2017
9.764
9.845
9.743
9.792
185,669
+0.05(+0.50%)
Oct 09, 2017
9.757
9.827
9.715
9.743
274,983
+0.00(+0.00%)
Oct 06, 2017
9.764
9.764
9.666
9.743
375,398
-0.03(-0.36%)
Oct 05, 2017
9.792
9.806
9.757
9.778
334,698
+0.02(+0.22%)
Oct 04, 2017
9.778
9.820
9.736
9.757
546,448
+0.00(+0.00%)
Oct 03, 2017
9.799
9.821
9.740
9.757
324,178
-0.03(-0.36%)
Oct 02, 2017
9.694
9.834
9.659
9.792
422,454
+0.13(+1.38%)
Sep 29, 2017
9.687
9.715
9.614
9.659
327,786
+0.01(+0.07%)
Sep 28, 2017
9.659
9.694
9.548
9.652
236,297
-0.04(-0.43%)
Sep 27, 2017
9.722
9.533
9.694
435,344
-0.02(-0.22%)
Sep 26, 2017
9.617
9.729
9.596
9.715
297,651
+0.12(+1.24%)
Sep 25, 2017
9.403
9.693
9.375
9.596
1,121,290
+0.21(+2.20%)
Sep 22, 2017
9.403
9.410
9.375
9.389
346,910
+0.00(+0.00%)
Sep 21, 2017
9.417
9.417
9.358
9.389
477,975
-0.03(-0.29%)
Sep 20, 2017
9.389
9.417
9.320
9.417
482,026
+0.04(+0.44%)
Sep 19, 2017
9.348
9.382
9.300
9.375
351,469
+0.02(+0.22%)
Sep 18, 2017
9.396
9.403
9.327
9.355
294,134
-0.03(-0.37%)
Sep 15, 2017
9.403
9.403
9.266
9.389
633,540
+0.01(+0.07%)
Sep 14, 2017
9.341
9.396
9.286
9.382
304,622
+0.03(+0.29%)
Sep 13, 2017
9.279
9.362
9.279
9.355
236,981
+0.07(+0.74%)
Sep 12, 2017
9.382
9.396
9.238
9.286
276,898
-0.10(-1.10%)
Sep 11, 2017
9.382
9.410
9.355
9.389
224,287
+0.03(+0.37%)
Sep 08, 2017
9.320
9.410
9.277
9.355
315,231
-0.01(-0.07%)
Sep 07, 2017
9.396
9.410
9.323
9.362
338,651
-0.03(-0.29%)
Sep 06, 2017
9.265
9.410
9.224
9.389
659,374
+0.23(+2.56%)
Sep 05, 2017
9.306
9.369
9.110
9.155
394,940
-0.17(-1.78%)
Sep 01, 2017
9.251
9.334
9.189
9.320
300,883
+0.10(+1.05%)
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%)
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
.