Armada Hoffler Properties Inc (NY: AHH )

13.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 13.15 13.23 12.88 13.05 498,298 -0.12(-0.91%)
May 18, 2022 13.22 13.33 13.08 13.17 454,624 -0.22(-1.64%)
May 17, 2022 13.19 13.47 13.12 13.39 293,991 +0.33(+2.53%)
May 16, 2022 12.99 13.21 12.93 13.06 518,989 -0.05(-0.38%)
May 13, 2022 12.64 13.13 12.57 13.11 506,528 +0.61(+4.88%)
May 12, 2022 12.40 12.52 12.24 12.50 541,035 +0.08(+0.64%)
May 11, 2022 12.52 12.73 12.28 12.42 439,875 -0.04(-0.32%)
May 10, 2022 12.85 13.00 12.35 12.46 504,179 -0.25(-1.97%)
May 09, 2022 13.23 13.31 12.68 12.71 509,337 -0.63(-4.72%)
May 06, 2022 13.42 13.45 13.15 13.34 825,946 -0.17(-1.26%)
May 05, 2022 13.73 13.88 13.40 13.51 503,507 -0.23(-1.67%)
May 04, 2022 13.60 13.83 13.38 13.74 1,100,248 +0.30(+2.23%)
May 03, 2022 13.43 13.62 13.09 13.44 1,734,266 +0.17(+1.28%)
May 02, 2022 13.50 13.59 13.01 13.27 1,010,733 -0.28(-2.07%)
Apr 29, 2022 14.02 14.04 13.53 13.55 396,794 -0.58(-4.10%)
Apr 28, 2022 14.03 14.19 13.86 14.13 199,906 +0.24(+1.73%)
Apr 27, 2022 14.15 14.15 13.87 13.89 436,740 -0.27(-1.91%)
Apr 26, 2022 14.34 14.49 14.12 14.16 485,223 -0.23(-1.60%)
Apr 25, 2022 14.42 14.50 14.15 14.39 465,323 -0.04(-0.28%)
Apr 22, 2022 14.61 14.73 14.42 14.43 359,737 -0.27(-1.84%)
Apr 21, 2022 14.85 14.93 14.65 14.70 426,061 +0.01(+0.07%)
Apr 20, 2022 14.58 14.81 14.55 14.69 385,340 +0.22(+1.52%)
Apr 19, 2022 14.25 14.59 14.23 14.47 546,744 +0.32(+2.26%)
Apr 18, 2022 14.18 14.30 14.06 14.15 388,122 -0.08(-0.56%)
Apr 14, 2022 14.45 14.60 14.19 14.23 374,303 -0.13(-0.91%)
Apr 13, 2022 14.29 14.42 14.17 14.36 417,214 +0.14(+0.98%)
Apr 12, 2022 14.22 14.41 14.11 14.22 477,555 +0.06(+0.42%)
Apr 11, 2022 14.24 14.43 14.08 14.16 568,792 -0.05(-0.35%)
Apr 08, 2022 14.29 14.42 14.19 14.21 453,327 -0.13(-0.91%)
Apr 07, 2022 14.44 14.52 14.21 14.34 632,231 -0.15(-1.04%)
Apr 06, 2022 14.50 14.63 14.39 14.49 698,800 -0.01(-0.07%)
Apr 05, 2022 14.74 14.87 14.41 14.50 443,573 -0.29(-1.96%)
Apr 04, 2022 14.86 14.87 14.55 14.79 461,027 -0.07(-0.47%)
Apr 01, 2022 14.68 14.89 14.61 14.86 586,533 +0.26(+1.78%)
Mar 31, 2022 14.72 14.92 14.58 14.60 623,464 -0.05(-0.34%)
Mar 30, 2022 14.82 14.88 14.63 14.65 657,779 -0.18(-1.21%)
Mar 29, 2022 14.59 14.88 14.53 14.83 1,062,944 +0.23(+1.58%)
Mar 28, 2022 14.64 14.68 14.51 14.60 441,651 -0.03(-0.21%)
Mar 25, 2022 14.50 14.69 14.46 14.63 621,711 +0.19(+1.32%)
Mar 24, 2022 14.36 14.49 14.25 14.44 403,984 +0.03(+0.21%)
Mar 23, 2022 14.67 14.67 14.32 14.41 608,226 -0.31(-2.11%)
Mar 22, 2022 14.80 14.89 14.62 14.72 622,345 -0.23(-1.54%)
Mar 21, 2022 14.87 15.07 14.83 14.95 445,876 +0.10(+0.67%)
Mar 18, 2022 15.12 15.12 14.85 14.85 2,722,708 -0.19(-1.26%)
Mar 17, 2022 14.83 15.13 14.81 15.04 365,796 +0.12(+0.80%)
Mar 16, 2022 14.94 15.03 14.68 14.92 624,506 +0.09(+0.61%)
Mar 15, 2022 14.99 15.01 14.75 14.83 383,561 +0.00(+0.00%)
Mar 14, 2022 14.95 14.97 14.69 14.83 356,113 +0.01(+0.07%)
Mar 11, 2022 14.96 15.10 14.76 14.82 413,066 -0.09(-0.60%)
Mar 10, 2022 14.68 14.92 14.62 14.91 599,433 +0.05(+0.34%)
Mar 09, 2022 14.92 15.03 14.82 14.86 519,634 +0.07(+0.47%)
Mar 08, 2022 14.84 14.99 14.69 14.79 496,782 +0.04(+0.27%)
Mar 07, 2022 14.85 14.92 14.69 14.75 497,050 -0.19(-1.27%)
Mar 04, 2022 14.71 14.96 14.60 14.94 363,263 +0.06(+0.40%)
Mar 03, 2022 14.91 15.00 14.75 14.88 329,195 +0.02(+0.13%)
Mar 02, 2022 14.67 14.91 14.60 14.86 400,234 +0.33(+2.27%)
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.