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, 2014
5.471
5.533
5.431
5.465
101,349
-0.02(-0.31%)
Apr 29, 2014
5.482
5.623
5.454
5.482
133,127
+0.05(+0.83%)
Apr 28, 2014
5.443
5.511
5.415
5.437
60,299
+0.00(+0.00%)
Apr 25, 2014
5.477
5.522
5.409
5.437
108,333
-0.08(-1.43%)
Apr 24, 2014
5.550
5.567
5.477
5.516
111,914
-0.02(-0.31%)
Apr 23, 2014
5.629
5.663
5.533
5.533
53,079
-0.14(-2.39%)
Apr 22, 2014
5.646
5.702
5.612
5.669
48,884
+0.03(+0.60%)
Apr 21, 2014
5.674
5.680
5.601
5.635
31,563
-0.02(-0.40%)
Apr 17, 2014
5.522
5.657
5.657
5.657
89,797
+0.10(+1.73%)
Apr 16, 2014
5.561
5.567
5.512
5.561
37,932
+0.05(+0.92%)
Apr 15, 2014
5.448
5.522
5.426
5.511
187,750
+0.05(+0.83%)
Apr 14, 2014
5.573
5.573
5.460
5.465
90,185
-0.04(-0.72%)
Apr 11, 2014
5.533
5.573
5.499
5.505
73,152
-0.04(-0.71%)
Apr 10, 2014
5.646
5.739
5.539
5.544
98,352
-0.07(-1.31%)
Apr 09, 2014
5.590
5.629
5.539
5.618
56,912
+0.03(+0.51%)
Apr 08, 2014
5.623
5.669
5.578
5.590
97,211
-0.01(-0.20%)
Apr 07, 2014
5.612
5.640
5.590
5.601
110,617
-0.03(-0.50%)
Apr 04, 2014
5.702
5.708
5.567
5.629
100,206
-0.06(-1.09%)
Apr 03, 2014
5.702
5.702
5.663
5.691
60,458
+0.00(+0.00%)
Apr 02, 2014
5.697
5.742
5.635
5.691
64,647
+0.02(+0.30%)
Apr 01, 2014
5.652
5.697
5.641
5.674
70,940
+0.01(+0.10%)
Mar 31, 2014
5.640
5.712
5.618
5.669
102,975
+0.03(+0.60%)
Mar 28, 2014
5.612
5.691
5.550
5.635
100,812
+0.00(+0.00%)
Mar 27, 2014
5.557
5.640
5.535
5.635
135,184
+0.07(+1.30%)
Mar 26, 2014
5.651
5.740
5.551
5.562
82,903
-0.08(-1.38%)
Mar 25, 2014
5.618
5.685
5.590
5.640
86,762
+0.08(+1.40%)
Mar 24, 2014
5.696
5.701
5.557
5.562
96,310
-0.15(-2.63%)
Mar 21, 2014
5.768
5.807
5.679
5.713
184,900
-0.06(-1.06%)
Mar 20, 2014
5.824
5.824
5.763
5.774
59,559
-0.03(-0.48%)
Mar 19, 2014
5.890
5.918
5.790
5.801
195,964
-0.07(-1.23%)
Mar 18, 2014
5.796
5.907
5.796
5.874
268,114
+0.09(+1.54%)
Mar 17, 2014
5.829
5.829
5.768
5.785
85,048
+0.00(+0.00%)
Mar 14, 2014
5.612
5.807
5.612
5.785
317,976
+0.14(+2.56%)
Mar 13, 2014
5.612
5.751
5.574
5.640
200,972
+0.03(+0.50%)
Mar 12, 2014
5.540
5.657
5.540
5.612
107,561
+0.08(+1.41%)
Mar 11, 2014
5.596
5.596
5.457
5.535
53,337
-0.07(-1.29%)
Mar 10, 2014
5.596
5.646
5.512
5.607
76,743
+0.02(+0.40%)
Mar 07, 2014
5.629
5.724
5.501
5.585
146,312
-0.01(-0.20%)
Mar 06, 2014
5.651
5.690
5.558
5.596
102,740
-0.07(-1.27%)
Mar 05, 2014
5.596
5.724
5.585
5.668
120,311
+0.11(+2.00%)
Mar 04, 2014
5.562
5.640
5.507
5.557
217,346
+0.03(+0.60%)
Mar 03, 2014
5.385
5.557
5.385
5.524
172,451
+0.08(+1.53%)
Feb 28, 2014
5.496
5.528
5.368
5.440
166,586
-0.04(-0.81%)
Feb 27, 2014
5.501
5.501
5.412
5.485
93,533
+0.01(+0.10%)
Feb 26, 2014
5.418
5.507
5.390
5.479
96,024
+0.08(+1.44%)
Feb 25, 2014
5.390
5.418
5.335
5.401
104,628
+0.01(+0.21%)
Feb 24, 2014
5.396
5.407
5.357
5.390
147,221
+0.03(+0.52%)
Feb 21, 2014
5.307
5.440
5.262
5.362
155,206
+0.07(+1.37%)
Feb 20, 2014
5.157
5.318
5.157
5.290
94,525
+0.11(+2.15%)
Feb 19, 2014
5.135
5.201
5.085
5.179
156,410
+0.01(+0.11%)
Feb 18, 2014
5.073
5.201
5.021
5.173
85,347
+0.12(+2.42%)
Feb 14, 2014
5.023
5.051
5.051
5.051
657,377
+0.04(+0.78%)
Feb 13, 2014
5.001
5.029
4.973
5.012
540,930
+0.01(+0.11%)
Feb 12, 2014
5.057
5.057
4.973
5.007
307,508
-0.03(-0.55%)
Feb 11, 2014
4.951
5.107
4.951
5.035
134,612
+0.09(+1.80%)
Feb 10, 2014
4.929
4.951
4.879
4.946
130,914
+0.03(+0.56%)
Feb 07, 2014
4.985
4.990
4.918
4.918
188,361
-0.05(-1.01%)
Feb 06, 2014
4.946
5.001
4.946
4.968
96,324
+0.03(+0.56%)
Feb 05, 2014
5.040
5.040
4.935
4.940
136,728
-0.11(-2.20%)
Feb 04, 2014
4.990
5.085
4.985
5.051
217,917
+0.11(+2.13%)
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
.