Armada Hoffler Properties Inc (NY: AHH )

10.72 +0.22 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 10.52 10.75 10.46 10.72 341,870 +0.22(+2.10%)
Apr 19, 2024 10.21 10.51 10.20 10.50 392,512 +0.27(+2.64%)
Apr 18, 2024 10.18 10.26 10.10 10.23 272,645 +0.12(+1.19%)
Apr 17, 2024 10.11 10.21 10.10 10.11 328,533 +0.04(+0.40%)
Apr 16, 2024 10.11 10.17 10.03 10.07 439,099 -0.10(-0.98%)
Apr 15, 2024 10.39 10.43 10.10 10.17 479,209 -0.19(-1.83%)
Apr 12, 2024 10.42 10.50 10.31 10.36 266,039 -0.15(-1.43%)
Apr 11, 2024 10.56 10.59 10.41 10.51 462,267 +0.10(+0.96%)
Apr 10, 2024 10.53 10.54 10.32 10.41 491,714 -0.41(-3.79%)
Apr 09, 2024 10.57 10.84 10.57 10.82 669,907 +0.28(+2.66%)
Apr 08, 2024 10.45 10.58 10.45 10.54 361,667 +0.17(+1.64%)
Apr 05, 2024 10.30 10.44 10.29 10.37 273,451 -0.01(-0.10%)
Apr 04, 2024 10.46 10.60 10.36 10.38 514,660 +0.01(+0.10%)
Apr 03, 2024 10.20 10.38 10.16 10.37 444,572 +0.13(+1.27%)
Apr 02, 2024 10.20 10.27 10.14 10.24 558,123 -0.03(-0.29%)
Apr 01, 2024 10.46 10.46 10.26 10.27 444,103 -0.13(-1.25%)
Mar 28, 2024 10.27 10.37 10.37 10.40 558,827 +0.18(+1.76%)
Mar 27, 2024 10.12 10.23 10.12 10.22 492,971 +0.20(+2.00%)
Mar 26, 2024 10.23 10.31 10.02 10.02 907,677 -0.16(-1.52%)
Mar 25, 2024 10.32 10.34 10.17 10.18 587,878 -0.07(-0.67%)
Mar 22, 2024 10.56 10.60 10.22 10.24 531,972 -0.30(-2.88%)
Mar 21, 2024 10.50 10.61 10.44 10.55 696,052 +0.14(+1.32%)
Mar 20, 2024 10.17 10.46 10.13 10.41 599,671 +0.24(+2.31%)
Mar 19, 2024 10.20 10.27 10.17 10.18 655,453 -0.03(-0.29%)
Mar 18, 2024 10.25 10.30 10.17 10.20 425,951 -0.02(-0.19%)
Mar 15, 2024 10.09 10.25 10.04 10.22 976,890 +0.14(+1.36%)
Mar 14, 2024 10.32 10.33 10.06 10.09 397,336 -0.23(-2.19%)
Mar 13, 2024 10.29 10.37 10.26 10.31 742,569 -0.03(-0.28%)
Mar 12, 2024 10.44 10.50 10.32 10.34 269,843 -0.16(-1.49%)
Mar 11, 2024 10.39 10.50 10.33 10.50 332,056 +0.09(+0.85%)
Mar 08, 2024 10.49 10.57 10.32 10.41 438,638 +0.00(+0.00%)
Mar 07, 2024 10.45 10.47 10.32 10.41 364,225 +0.06(+0.57%)
Mar 06, 2024 10.19 10.36 10.16 10.35 382,603 +0.22(+2.13%)
Mar 05, 2024 10.28 10.34 10.13 10.14 354,490 -0.16(-1.52%)
Mar 04, 2024 10.19 10.30 10.16 10.29 399,683 +0.10(+0.96%)
Mar 01, 2024 9.950 10.23 9.822 10.19 813,824 +0.22(+2.16%)
Feb 29, 2024 10.17 10.17 9.910 9.979 1,104,549 -0.06(-0.59%)
Feb 28, 2024 10.05 10.15 9.950 10.04 614,922 -0.10(-0.97%)
Feb 27, 2024 10.25 10.30 10.06 10.14 480,443 -0.06(-0.58%)
Feb 26, 2024 10.35 10.60 10.19 10.19 560,856 -0.23(-2.16%)
Feb 23, 2024 10.59 10.63 10.36 10.42 473,495 -0.19(-1.76%)
Feb 22, 2024 10.81 11.11 10.41 10.61 897,287 -0.70(-6.16%)
Feb 21, 2024 11.18 11.32 11.16 11.30 281,750 +0.09(+0.79%)
Feb 20, 2024 11.29 11.40 11.09 11.21 332,640 +0.03(+0.26%)
Feb 16, 2024 11.22 11.39 11.18 11.18 406,890 -0.21(-1.81%)
Feb 15, 2024 11.28 11.46 11.24 11.39 556,255 +0.18(+1.57%)
Feb 14, 2024 11.48 11.48 11.05 11.21 477,022 +0.09(+0.79%)
Feb 13, 2024 11.37 11.37 10.95 11.13 702,881 -0.58(-4.94%)
Feb 12, 2024 11.66 11.76 11.64 11.70 278,322 +0.03(+0.25%)
Feb 09, 2024 11.59 11.68 11.48 11.67 232,528 +0.10(+0.85%)
Feb 08, 2024 11.50 11.65 11.49 11.58 255,948 +0.05(+0.43%)
Feb 07, 2024 11.63 11.63 11.49 11.53 231,126 -0.03(-0.26%)
Feb 06, 2024 11.37 11.61 11.35 11.56 233,576 +0.16(+1.38%)
Feb 05, 2024 11.35 11.52 11.23 11.40 235,221 -0.12(-1.02%)
Feb 02, 2024 11.61 11.73 11.46 11.52 283,033 -0.28(-2.41%)
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.