FinancialContent is the trusted provider of stock market information to the media industry.
Armada Hoffler Properties Inc (NY: AHH)
17.44 USD  +0.19 (+1.10%)
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 17.29 17.51 17.26 17.44 394,500 +0.19(+1.10%)
Aug 15, 2019 17.30 17.41 17.24 17.25 175,715 +0.00(+0.00%)
Aug 14, 2019 17.30 17.33 17.19 17.25 159,889 -0.10(-0.58%)
Aug 13, 2019 17.29 17.46 17.16 17.35 151,143 +0.04(+0.23%)
Aug 12, 2019 17.34 17.45 17.21 17.31 95,643 -0.07(-0.40%)
Aug 09, 2019 17.35 17.40 17.24 17.38 214,600 +0.00(+0.00%)
Aug 08, 2019 17.21 17.39 17.07 17.38 209,947 +0.22(+1.28%)
Aug 07, 2019 16.85 17.24 16.75 17.16 251,698 +0.31(+1.84%)
Aug 06, 2019 16.68 16.92 16.60 16.85 251,402 +0.20(+1.20%)
Aug 05, 2019 17.01 17.14 16.41 16.65 281,367 -0.54(-3.14%)
Aug 02, 2019 17.09 17.25 16.92 17.19 227,400 +0.17(+1.00%)
Aug 01, 2019 16.85 17.26 16.85 17.02 798,164 +0.09(+0.53%)
Jul 31, 2019 17.08 17.24 16.90 16.93 359,418 -0.09(-0.53%)
Jul 30, 2019 16.90 17.04 16.89 17.02 172,061 +0.10(+0.59%)
Jul 29, 2019 16.84 16.99 16.84 16.92 124,464 +0.14(+0.83%)
Jul 26, 2019 16.76 16.84 16.69 16.78 143,000 +0.11(+0.66%)
Jul 25, 2019 16.79 16.93 16.62 16.67 267,484 -0.13(-0.77%)
Jul 24, 2019 16.75 16.85 16.60 16.80 230,034 +0.06(+0.36%)
Jul 23, 2019 16.72 16.80 16.60 16.74 202,417 +0.13(+0.78%)
Jul 22, 2019 16.77 16.84 16.60 16.61 136,384 -0.08(-0.48%)
Jul 19, 2019 16.81 16.91 16.68 16.69 285,600 -0.16(-0.95%)
Jul 18, 2019 16.64 16.90 16.59 16.85 426,533 +0.15(+0.90%)
Jul 17, 2019 16.67 16.80 16.63 16.70 259,066 +0.04(+0.24%)
Jul 16, 2019 16.62 16.80 16.62 16.66 147,042 +0.00(+0.00%)
Jul 15, 2019 16.69 16.80 16.56 16.66 342,794 +0.06(+0.36%)
Jul 12, 2019 16.60 16.71 16.52 16.60 144,200 +0.05(+0.30%)
Jul 11, 2019 16.87 16.87 16.51 16.55 133,562 -0.29(-1.72%)
Jul 10, 2019 16.98 16.98 16.80 16.84 128,508 +0.00(+0.00%)
Jul 09, 2019 16.90 16.97 16.65 16.84 362,491 -0.07(-0.41%)
Jul 08, 2019 16.91 16.99 16.82 16.91 152,641 +0.01(+0.06%)
Jul 05, 2019 16.76 16.93 16.60 16.90 346,000 +0.04(+0.24%)
Jul 03, 2019 16.83 16.95 16.75 16.86 123,700 +0.09(+0.54%)
Jul 02, 2019 16.61 16.84 16.51 16.77 250,892 +0.18(+1.08%)
Jul 01, 2019 16.81 16.81 16.34 16.59 220,610 +0.04(+0.24%)
Jun 28, 2019 16.28 16.71 16.28 16.55 884,200 +0.28(+1.72%)
Jun 27, 2019 16.16 16.33 16.16 16.27 176,811 +0.17(+1.06%)
Jun 26, 2019 16.66 16.87 16.10 16.10 252,537 -0.55(-3.30%)
Jun 25, 2019 16.83 16.96 16.62 16.65 223,643 -0.38(-2.23%)
Jun 24, 2019 17.32 17.40 16.93 17.03 273,975 -0.16(-0.93%)
Jun 21, 2019 17.29 17.29 17.15 17.19 674,400 -0.12(-0.69%)
Jun 20, 2019 17.30 17.39 17.22 17.31 354,586 +0.16(+0.93%)
Jun 19, 2019 17.21 17.29 17.07 17.15 341,770 -0.09(-0.52%)
Jun 18, 2019 17.21 17.50 17.16 17.24 227,360 +0.10(+0.58%)
Jun 17, 2019 17.09 17.21 16.99 17.14 183,506 +0.12(+0.71%)
Jun 14, 2019 17.04 17.18 17.00 17.02 156,100 -0.04(-0.23%)
Jun 13, 2019 17.02 17.14 16.93 17.06 282,945 +0.12(+0.71%)
Jun 12, 2019 16.93 17.05 16.83 16.94 263,773 +0.10(+0.59%)
Jun 11, 2019 16.76 16.89 16.66 16.84 153,184 +0.05(+0.30%)
Jun 10, 2019 16.82 16.88 16.67 16.79 100,839 -0.01(-0.06%)
Jun 07, 2019 16.77 16.89 16.75 16.80 105,000 +0.10(+0.60%)
Jun 06, 2019 16.75 16.75 16.52 16.70 129,552 -0.05(-0.30%)
Jun 05, 2019 16.50 16.75 16.46 16.75 159,160 +0.27(+1.64%)
Jun 04, 2019 16.59 16.62 16.32 16.48 191,525 -0.05(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.