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 (%)
Dec 31, 2020
9.253
9.253
9.253
252,598
+0.09(+0.99%)
Dec 30, 2020
9.097
9.270
9.068
9.163
252,598
+0.04(+0.45%)
Dec 29, 2020
9.171
9.303
8.956
9.121
332,874
-0.13(-1.43%)
Dec 28, 2020
9.131
9.441
9.098
9.253
402,701
+0.17(+1.89%)
Dec 24, 2020
8.951
9.106
8.902
9.082
83,750
+0.15(+1.65%)
Dec 23, 2020
8.894
9.090
8.894
8.935
285,144
+0.07(+0.83%)
Dec 22, 2020
8.714
8.886
8.698
8.861
202,820
+0.15(+1.69%)
Dec 21, 2020
8.690
8.812
8.584
8.714
272,547
-0.02(-0.28%)
Dec 18, 2020
9.188
9.244
8.739
8.739
1,853,406
-0.49(-5.31%)
Dec 17, 2020
9.139
9.253
9.000
9.229
278,477
+0.11(+1.25%)
Dec 16, 2020
9.139
9.262
8.984
9.115
309,054
-0.01(-0.09%)
Dec 15, 2020
9.025
9.131
8.829
9.123
325,284
+0.16(+1.82%)
Dec 14, 2020
8.870
9.102
8.796
8.959
297,083
+0.17(+1.95%)
Dec 11, 2020
8.829
8.861
8.649
8.788
278,800
-0.10(-1.10%)
Dec 10, 2020
8.894
8.967
8.820
8.886
401,204
+0.03(+0.37%)
Dec 09, 2020
8.788
8.902
8.698
8.853
324,684
+0.07(+0.74%)
Dec 08, 2020
8.755
8.894
8.706
8.788
270,594
-0.05(-0.55%)
Dec 07, 2020
9.262
9.343
8.820
8.837
306,194
-0.43(-4.67%)
Dec 04, 2020
9.155
9.311
9.155
9.270
384,835
+0.16(+1.79%)
Dec 03, 2020
9.008
9.192
8.853
9.106
376,035
+0.09(+1.00%)
Dec 02, 2020
8.870
9.094
8.788
9.017
270,610
+0.10(+1.10%)
Dec 01, 2020
8.812
9.074
8.722
8.918
347,540
+0.25(+2.92%)
Nov 30, 2020
8.812
9.057
8.543
8.665
581,227
-0.23(-2.57%)
Nov 27, 2020
9.008
9.098
8.747
8.894
253,700
-0.24(-2.59%)
Nov 25, 2020
9.417
9.417
9.082
9.131
251,741
-0.24(-2.53%)
Nov 24, 2020
9.204
9.498
9.204
9.368
491,285
+0.25(+2.78%)
Nov 23, 2020
8.894
9.311
8.739
9.115
498,807
+0.39(+4.49%)
Nov 20, 2020
8.543
8.747
8.510
8.722
442,505
+0.07(+0.85%)
Nov 19, 2020
8.608
8.771
8.445
8.649
238,883
-0.01(-0.09%)
Nov 18, 2020
8.992
9.098
8.657
8.657
551,376
-0.32(-3.55%)
Nov 17, 2020
8.976
9.098
8.731
8.976
467,987
-0.06(-0.63%)
Nov 16, 2020
8.878
9.147
8.820
9.033
470,356
+0.56(+6.55%)
Nov 13, 2020
8.486
8.649
8.298
8.477
547,193
+0.07(+0.78%)
Nov 12, 2020
8.543
8.559
8.232
8.412
389,727
-0.26(-3.01%)
Nov 11, 2020
8.894
8.910
8.420
8.673
410,977
-0.21(-2.39%)
Nov 10, 2020
8.412
8.902
8.355
8.886
579,567
+0.40(+4.72%)
Nov 09, 2020
7.644
8.820
7.595
8.486
666,952
+1.36(+19.15%)
Nov 06, 2020
7.448
7.522
7.016
7.122
317,614
-0.35(-4.70%)
Nov 05, 2020
7.236
7.636
7.236
7.473
300,630
+0.12(+1.67%)
Nov 04, 2020
7.334
7.416
7.171
7.350
245,314
-0.05(-0.66%)
Nov 03, 2020
7.359
7.440
7.203
7.399
283,508
+0.17(+2.37%)
Nov 02, 2020
7.497
7.546
7.048
7.228
434,603
-0.13(-1.78%)
Oct 30, 2020
7.007
7.489
7.007
7.359
848,279
+0.29(+4.04%)
Oct 29, 2020
6.918
7.130
6.738
7.073
335,508
+0.12(+1.76%)
Oct 28, 2020
6.697
6.983
6.697
6.950
462,782
+0.11(+1.55%)
Oct 27, 2020
7.065
7.130
6.844
6.844
245,475
-0.26(-3.68%)
Oct 26, 2020
7.252
7.252
7.024
7.105
259,835
-0.21(-2.90%)
Oct 23, 2020
7.220
7.334
7.130
7.318
243,782
+0.14(+1.93%)
Oct 22, 2020
7.187
7.285
7.154
7.179
212,022
-0.05(-0.68%)
Oct 21, 2020
7.195
7.236
7.092
7.228
153,280
+0.02(+0.23%)
Oct 20, 2020
7.122
7.265
7.097
7.212
199,005
+0.15(+2.08%)
Oct 19, 2020
7.244
7.277
7.056
7.065
226,756
-0.19(-2.59%)
Oct 16, 2020
7.457
7.473
7.203
7.252
264,475
-0.23(-3.06%)
Oct 15, 2020
7.269
7.546
7.261
7.481
241,790
+0.17(+2.35%)
Oct 14, 2020
7.457
7.514
7.301
7.310
210,294
-0.10(-1.32%)
Oct 13, 2020
7.587
7.612
7.326
7.408
320,083
-0.25(-3.20%)
Oct 12, 2020
7.555
7.725
7.481
7.653
240,580
+0.09(+1.19%)
Oct 09, 2020
7.726
7.767
7.522
7.563
270,474
-0.11(-1.49%)
Oct 08, 2020
7.677
7.726
7.506
7.677
295,012
+0.11(+1.51%)
Oct 07, 2020
7.783
7.808
7.481
7.563
421,485
-0.15(-1.91%)
Oct 06, 2020
7.849
7.971
7.677
7.710
400,727
-0.04(-0.53%)
Oct 05, 2020
7.922
7.947
7.571
7.751
266,519
-0.07(-0.84%)
Oct 02, 2020
7.538
7.857
7.538
7.816
229,946
+0.04(+0.53%)
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
.