Armada Hoffler Properties Inc (NY: AHH )

12.05 +0.15 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 4.890 4.921 4.874 4.895 144,913 -0.01(-0.11%)
Aug 29, 2013 4.874 5.046 4.874 4.900 160,872 +0.01(+0.11%)
Aug 28, 2013 5.109 5.156 4.853 4.895 147,660 -0.20(-3.99%)
Aug 27, 2013 5.151 5.166 5.088 5.098 233,801 -0.05(-1.01%)
Aug 26, 2013 5.036 5.187 5.020 5.151 148,310 +0.10(+2.07%)
Aug 23, 2013 5.078 5.140 5.005 5.046 197,512 +0.03(+0.62%)
Aug 22, 2013 4.942 5.020 4.807 5.015 144,961 +0.08(+1.58%)
Aug 21, 2013 4.775 5.005 4.770 4.937 130,783 +0.14(+2.82%)
Aug 20, 2013 4.692 4.864 4.635 4.801 745,026 +0.08(+1.77%)
Aug 19, 2013 4.916 4.932 4.713 4.718 317,655 -0.18(-3.72%)
Aug 16, 2013 5.057 5.182 4.880 4.900 294,675 -0.18(-3.49%)
Aug 15, 2013 5.291 5.312 5.072 5.078 316,531 -0.25(-4.60%)
Aug 14, 2013 5.370 5.395 5.265 5.323 209,700 -0.06(-1.07%)
Aug 13, 2013 5.500 5.500 5.291 5.380 206,092 -0.17(-3.01%)
Aug 12, 2013 5.359 5.599 5.359 5.547 175,850 +0.15(+2.80%)
Aug 09, 2013 5.411 5.458 5.276 5.396 220,412 -0.04(-0.67%)
Aug 08, 2013 5.599 5.599 5.291 5.432 415,747 -0.14(-2.53%)
Aug 07, 2013 5.604 5.641 5.552 5.573 246,225 -0.06(-1.02%)
Aug 06, 2013 5.667 5.682 5.594 5.630 244,573 -0.03(-0.46%)
Aug 05, 2013 5.646 5.703 5.620 5.656 247,762 +0.02(+0.37%)
Aug 02, 2013 5.641 5.677 5.573 5.635 121,668 +0.00(+0.00%)
Aug 01, 2013 5.677 5.693 5.599 5.635 171,219 -0.03(-0.55%)
Jul 31, 2013 5.771 5.802 5.641 5.667 174,423 -0.10(-1.72%)
Jul 30, 2013 5.792 5.792 5.698 5.766 58,490 -0.01(-0.09%)
Jul 29, 2013 5.729 5.797 5.630 5.771 113,819 +0.06(+1.00%)
Jul 26, 2013 5.771 5.781 5.644 5.714 260,569 -0.13(-2.23%)
Jul 25, 2013 5.766 5.844 5.719 5.844 200,309 +0.02(+0.27%)
Jul 24, 2013 5.860 5.860 5.750 5.828 156,677 -0.03(-0.45%)
Jul 23, 2013 5.839 5.907 5.813 5.854 127,279 +0.02(+0.27%)
Jul 22, 2013 5.860 5.886 5.834 5.839 94,723 -0.04(-0.62%)
Jul 19, 2013 5.860 5.886 5.761 5.875 161,321 +0.03(+0.45%)
Jul 18, 2013 5.802 5.899 5.761 5.849 318,194 +0.05(+0.90%)
Jul 17, 2013 5.912 5.917 5.771 5.797 92,831 -0.13(-2.11%)
Jul 16, 2013 5.787 5.933 5.719 5.922 359,476 +0.13(+2.25%)
Jul 15, 2013 5.797 5.834 5.693 5.792 316,240 -0.02(-0.27%)
Jul 12, 2013 5.787 5.818 5.761 5.807 316,445 +0.00(+0.00%)
Jul 11, 2013 5.797 5.818 5.729 5.807 362,599 +0.06(+1.00%)
Jul 10, 2013 5.813 5.813 5.500 5.750 396,538 -0.08(-1.43%)
Jul 09, 2013 6.006 6.011 5.787 5.834 465,250 -0.15(-2.44%)
Jul 08, 2013 6.125 6.125 5.917 5.980 326,122 -0.18(-2.96%)
Jul 05, 2013 6.172 6.172 5.995 6.162 171,937 +0.04(+0.68%)
Jul 03, 2013 6.094 6.125 6.037 6.120 86,425 +0.02(+0.26%)
Jul 02, 2013 6.099 6.152 5.969 6.105 188,965 +0.02(+0.34%)
Jul 01, 2013 6.120 6.172 5.946 6.084 199,125 -0.06(-0.93%)
Jun 28, 2013 5.959 6.141 5.925 6.141 3,189,925 +0.21(+3.51%)
Jun 26, 2013 5.964 5.974 5.682 5.933 333,412 +0.00(+0.00%)
Jun 25, 2013 5.880 5.943 5.724 5.933 183,258 +0.08(+1.43%)
Jun 24, 2013 5.839 5.886 5.708 5.849 290,484 -0.03(-0.44%)
Jun 21, 2013 5.823 5.875 5.797 5.875 552,211 +0.07(+1.26%)
Jun 20, 2013 5.865 5.891 5.802 5.802 389,473 -0.09(-1.50%)
Jun 19, 2013 5.985 5.985 5.849 5.891 153,871 -0.11(-1.82%)
Jun 18, 2013 6.021 6.047 5.938 6.000 287,123 -0.02(-0.35%)
Jun 17, 2013 5.985 6.073 5.943 6.021 140,461 +0.05(+0.87%)
Jun 14, 2013 5.990 5.990 5.891 5.969 140,163 -0.02(-0.35%)
Jun 13, 2013 5.985 6.021 5.891 5.990 121,971 +0.00(+0.00%)
Jun 12, 2013 6.021 6.026 5.969 5.990 310,756 -0.04(-0.61%)
Jun 11, 2013 6.026 6.047 5.917 6.026 225,246 -0.05(-0.77%)
Jun 10, 2013 6.047 6.084 5.995 6.073 320,911 +0.03(+0.43%)
Jun 07, 2013 6.084 6.089 6.006 6.047 100,199 -0.01(-0.17%)
Jun 06, 2013 6.000 6.099 5.995 6.058 233,273 +0.04(+0.61%)
Jun 05, 2013 6.037 6.042 5.865 6.021 149,670 +0.02(+0.35%)
Jun 04, 2013 6.026 6.063 5.974 6.000 220,462 -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.