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
)
10.83
+0.10 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2020
7.361
8.023
7.030
7.757
1,017,681
-0.23(-2.83%)
Apr 29, 2020
8.265
8.351
7.882
7.983
772,971
+0.04(+0.51%)
Apr 28, 2020
7.684
8.253
7.628
7.943
721,049
+0.58(+7.89%)
Apr 27, 2020
6.716
7.418
6.716
7.361
429,926
+0.32(+4.59%)
Apr 24, 2020
7.071
7.127
6.942
7.038
431,510
+0.02(+0.35%)
Apr 23, 2020
6.651
7.038
6.522
7.014
685,378
+0.45(+6.89%)
Apr 22, 2020
6.885
6.958
6.538
6.562
458,882
-0.18(-2.63%)
Apr 21, 2020
6.627
6.942
6.546
6.740
519,343
-0.16(-2.34%)
Apr 20, 2020
6.909
7.184
6.595
6.901
504,375
-0.31(-4.36%)
Apr 17, 2020
6.909
7.297
6.845
7.216
718,068
+0.54(+8.10%)
Apr 16, 2020
7.047
7.047
6.465
6.675
1,065,413
-0.36(-5.05%)
Apr 15, 2020
6.990
7.337
6.938
7.030
771,358
-0.27(-3.65%)
Apr 14, 2020
8.160
8.177
6.861
7.297
977,602
-0.49(-6.32%)
Apr 13, 2020
8.717
8.875
7.668
7.789
1,343,566
-1.50(-16.16%)
Apr 09, 2020
8.677
9.403
8.572
9.290
531,365
+0.72(+8.38%)
Apr 08, 2020
8.378
8.677
8.136
8.572
507,399
+0.23(+2.81%)
Apr 07, 2020
8.508
8.782
8.120
8.338
755,526
+0.21(+2.58%)
Apr 06, 2020
7.587
8.136
7.539
8.128
668,440
+0.68(+9.10%)
Apr 03, 2020
7.757
8.015
7.200
7.450
557,630
-0.45(-5.72%)
Apr 02, 2020
7.757
8.277
7.474
7.902
501,275
+0.10(+1.24%)
Apr 01, 2020
8.273
8.298
7.523
7.805
1,058,311
-0.83(-9.63%)
Mar 31, 2020
8.152
8.750
8.039
8.637
947,941
+0.40(+4.90%)
Mar 30, 2020
8.064
8.241
7.563
8.233
988,075
+0.17(+2.10%)
Mar 27, 2020
7.862
8.475
7.620
8.064
475,739
-0.08(-0.99%)
Mar 26, 2020
7.055
8.467
7.038
8.144
737,671
+1.17(+16.78%)
Mar 25, 2020
6.861
7.176
6.691
6.974
745,277
+0.00(+0.00%)
Mar 24, 2020
7.216
7.426
6.465
6.974
642,006
+0.11(+1.65%)
Mar 23, 2020
6.436
7.058
5.917
6.861
863,491
+0.41(+6.34%)
Mar 20, 2020
7.231
7.624
6.302
6.452
1,001,778
-0.73(-10.19%)
Mar 19, 2020
6.759
7.388
6.538
7.183
749,994
+0.49(+7.29%)
Mar 18, 2020
6.790
7.160
6.515
6.696
671,685
-0.54(-7.50%)
Mar 17, 2020
6.837
7.455
6.507
7.239
1,044,992
+0.73(+11.25%)
Mar 16, 2020
8.938
9.221
6.247
6.507
902,273
-3.54(-35.24%)
Mar 13, 2020
9.630
10.06
8.970
10.05
690,009
+0.83(+9.05%)
Mar 12, 2020
10.42
10.42
9.135
9.213
1,174,180
-1.73(-15.82%)
Mar 11, 2020
11.83
11.83
10.89
10.94
804,889
-1.15(-9.50%)
Mar 10, 2020
12.31
12.36
11.30
12.09
862,505
+0.00(+0.00%)
Mar 09, 2020
13.25
13.38
12.07
12.09
401,622
-1.96(-13.94%)
Mar 06, 2020
13.77
14.07
13.58
14.05
502,414
+0.05(+0.34%)
Mar 05, 2020
13.84
14.10
13.82
14.01
521,299
-0.09(-0.61%)
Mar 04, 2020
13.71
14.14
13.71
14.09
300,243
+0.54(+3.95%)
Mar 03, 2020
13.67
14.03
13.47
13.56
465,791
-0.06(-0.40%)
Mar 02, 2020
13.24
13.69
13.16
13.61
748,721
+0.42(+3.22%)
Feb 28, 2020
13.41
13.53
12.95
13.19
977,629
-0.48(-3.51%)
Feb 27, 2020
14.06
14.26
13.66
13.67
426,569
-0.60(-4.19%)
Feb 26, 2020
14.25
14.51
14.23
14.26
315,577
+0.04(+0.28%)
Feb 25, 2020
14.54
14.55
14.10
14.23
525,774
-0.30(-2.06%)
Feb 24, 2020
14.66
14.70
14.50
14.52
445,735
-0.30(-2.02%)
Feb 21, 2020
14.66
14.85
14.64
14.82
441,153
+0.18(+1.24%)
Feb 20, 2020
14.23
14.64
14.23
14.64
304,599
+0.39(+2.70%)
Feb 19, 2020
14.63
14.63
14.25
14.26
562,393
-0.36(-2.48%)
Feb 18, 2020
14.81
14.81
14.58
14.62
172,351
-0.20(-1.38%)
Feb 14, 2020
14.71
14.89
14.71
14.82
214,412
+0.15(+1.02%)
Feb 13, 2020
14.30
14.70
14.30
14.67
179,502
+0.34(+2.36%)
Feb 12, 2020
14.57
14.57
14.33
14.34
386,180
-0.19(-1.30%)
Feb 11, 2020
14.61
14.67
14.39
14.52
341,996
-0.05(-0.32%)
Feb 10, 2020
14.44
14.66
14.41
14.57
439,723
+0.11(+0.76%)
Feb 07, 2020
14.70
14.71
14.41
14.46
220,767
-0.21(-1.45%)
Feb 06, 2020
15.01
15.03
14.60
14.67
258,634
+0.08(+0.54%)
Feb 05, 2020
14.77
14.77
14.57
14.60
478,506
-0.10(-0.70%)
Feb 04, 2020
14.71
14.78
14.60
14.70
311,979
+0.04(+0.27%)
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
.