Armada Hoffler Properties Inc (NY: AHH )

11.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.033 9.245 9.016 9.184 805,088 +0.18(+1.96%)
Sep 29, 2022 9.361 9.370 8.883 9.007 645,239 -0.47(-4.95%)
Sep 28, 2022 9.148 9.573 8.945 9.476 760,911 +0.39(+4.28%)
Sep 27, 2022 9.573 9.635 9.078 9.087 469,933 -0.44(-4.64%)
Sep 26, 2022 9.746 9.746 9.451 9.529 506,726 -0.30(-3.01%)
Sep 23, 2022 10.03 10.03 9.651 9.825 406,384 -0.30(-3.00%)
Sep 22, 2022 10.42 10.42 10.05 10.13 339,587 -0.29(-2.75%)
Sep 21, 2022 10.74 10.79 10.39 10.42 404,116 -0.23(-2.20%)
Sep 20, 2022 10.89 10.89 10.62 10.65 353,749 -0.35(-3.16%)
Sep 19, 2022 10.85 11.01 10.80 11.00 269,253 +0.05(+0.48%)
Sep 16, 2022 10.77 10.98 10.70 10.95 1,000,484 +0.12(+1.12%)
Sep 15, 2022 10.96 11.04 10.82 10.82 229,766 -0.15(-1.35%)
Sep 14, 2022 10.95 11.02 10.81 10.97 294,044 +0.00(+0.00%)
Sep 13, 2022 11.24 11.29 10.93 10.97 312,896 -0.50(-4.32%)
Sep 12, 2022 11.46 11.55 11.42 11.47 251,033 +0.08(+0.69%)
Sep 09, 2022 11.30 11.41 11.25 11.39 172,972 +0.16(+1.39%)
Sep 08, 2022 11.15 11.29 11.09 11.23 168,954 +0.02(+0.16%)
Sep 07, 2022 11.01 11.25 10.97 11.22 263,069 +0.16(+1.42%)
Sep 06, 2022 11.15 11.15 10.91 11.06 231,213 -0.03(-0.24%)
Sep 02, 2022 11.31 11.34 11.05 11.09 241,667 -0.10(-0.93%)
Sep 01, 2022 11.38 11.42 11.08 11.19 296,026 -0.23(-1.98%)
Aug 31, 2022 11.43 11.51 11.31 11.42 387,860 +0.03(+0.31%)
Aug 30, 2022 11.70 11.70 11.33 11.38 272,728 -0.25(-2.17%)
Aug 29, 2022 11.64 11.72 11.54 11.63 219,294 -0.03(-0.22%)
Aug 26, 2022 11.90 11.92 11.65 11.66 246,205 -0.29(-2.40%)
Aug 25, 2022 11.94 12.02 11.85 11.95 297,959 +0.02(+0.15%)
Aug 24, 2022 11.91 12.00 11.82 11.93 263,415 +0.07(+0.59%)
Aug 23, 2022 11.88 12.04 11.78 11.86 315,694 -0.02(-0.15%)
Aug 22, 2022 12.15 12.19 11.82 11.88 432,606 -0.43(-3.46%)
Aug 19, 2022 12.44 12.44 12.26 12.30 309,924 -0.21(-1.67%)
Aug 18, 2022 12.54 12.59 12.41 12.51 220,367 +0.02(+0.14%)
Aug 17, 2022 12.62 12.62 12.36 12.49 225,964 -0.17(-1.31%)
Aug 16, 2022 12.63 12.71 12.61 12.66 218,287 +0.00(+0.00%)
Aug 15, 2022 12.42 12.68 12.35 12.66 371,039 +0.23(+1.89%)
Aug 12, 2022 12.18 12.43 12.15 12.42 248,771 +0.25(+2.07%)
Aug 11, 2022 12.17 12.27 12.10 12.17 244,064 +0.01(+0.07%)
Aug 10, 2022 12.12 12.22 12.05 12.16 361,224 +0.30(+2.49%)
Aug 09, 2022 12.01 12.01 11.75 11.87 363,363 -0.15(-1.23%)
Aug 08, 2022 11.90 12.09 11.85 12.02 307,964 +0.21(+1.77%)
Aug 05, 2022 11.82 11.88 11.59 11.81 415,459 -0.06(-0.51%)
Aug 04, 2022 12.02 12.07 11.71 11.87 296,200 -0.16(-1.30%)
Aug 03, 2022 12.13 12.25 12.02 12.02 330,403 -0.10(-0.86%)
Aug 02, 2022 12.18 12.26 12.10 12.13 230,538 -0.12(-0.99%)
Aug 01, 2022 12.29 12.39 12.11 12.25 358,128 -0.08(-0.64%)
Jul 29, 2022 12.13 12.45 12.12 12.33 568,210 +0.19(+1.58%)
Jul 28, 2022 11.89 12.14 11.75 12.14 239,853 +0.38(+3.25%)
Jul 27, 2022 11.66 11.82 11.63 11.75 207,748 +0.10(+0.82%)
Jul 26, 2022 11.60 11.76 11.56 11.66 240,137 +0.08(+0.68%)
Jul 25, 2022 11.69 11.71 11.52 11.58 345,188 -0.03(-0.30%)
Jul 22, 2022 11.67 11.75 11.50 11.62 239,262 -0.11(-0.96%)
Jul 21, 2022 11.69 11.74 11.52 11.73 249,731 +0.07(+0.60%)
Jul 20, 2022 11.64 11.75 11.57 11.66 203,335 +0.02(+0.15%)
Jul 19, 2022 11.42 11.69 11.39 11.64 287,153 +0.37(+3.24%)
Jul 18, 2022 11.33 11.35 11.22 11.28 196,780 +0.01(+0.08%)
Jul 15, 2022 11.09 11.29 10.98 11.27 431,138 +0.38(+3.51%)
Jul 14, 2022 10.83 10.92 10.76 10.89 212,537 -0.10(-0.87%)
Jul 13, 2022 11.08 11.15 10.96 10.98 264,190 -0.18(-1.64%)
Jul 12, 2022 11.10 11.29 11.08 11.16 195,570 +0.03(+0.31%)
Jul 11, 2022 11.18 11.23 11.05 11.13 193,298 -0.05(-0.47%)
Jul 08, 2022 11.29 11.37 11.15 11.18 172,968 -0.14(-1.23%)
Jul 07, 2022 11.47 11.48 11.29 11.32 191,112 +0.00(+0.00%)
Jul 06, 2022 11.41 11.52 11.19 11.32 374,785 -0.05(-0.46%)
Jul 05, 2022 11.19 11.37 11.07 11.37 453,970 +0.01(+0.08%)
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.