Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.00 11.00 10.79 10.80 279,913 -0.22(-1.98%)
Aug 30, 2023 10.92 11.03 10.88 11.01 174,246 +0.09(+0.87%)
Aug 29, 2023 10.80 10.94 10.76 10.92 147,849 +0.16(+1.50%)
Aug 28, 2023 10.78 10.93 10.74 10.76 124,613 +0.06(+0.53%)
Aug 25, 2023 10.78 10.85 10.69 10.70 109,478 -0.02(-0.18%)
Aug 24, 2023 10.83 11.02 10.70 10.72 206,248 -0.11(-1.05%)
Aug 23, 2023 10.64 10.90 10.62 10.83 176,244 +0.27(+2.51%)
Aug 22, 2023 10.59 10.75 10.47 10.57 171,916 +0.06(+0.54%)
Aug 21, 2023 10.78 10.78 10.51 10.51 194,937 -0.24(-2.20%)
Aug 18, 2023 10.61 10.85 10.61 10.75 237,330 +0.08(+0.71%)
Aug 17, 2023 10.86 10.93 10.62 10.67 210,271 -0.19(-1.75%)
Aug 16, 2023 10.91 10.99 10.80 10.86 168,269 -0.01(-0.09%)
Aug 15, 2023 10.92 11.03 10.85 10.87 213,582 -0.15(-1.38%)
Aug 14, 2023 11.27 11.27 10.97 11.02 222,642 -0.24(-2.10%)
Aug 11, 2023 11.32 11.43 11.21 11.26 273,873 -0.07(-0.59%)
Aug 10, 2023 11.43 11.57 11.31 11.33 141,778 -0.09(-0.83%)
Aug 09, 2023 11.33 11.50 11.28 11.42 170,098 +0.08(+0.67%)
Aug 08, 2023 11.43 11.45 11.28 11.35 197,219 -0.20(-1.72%)
Aug 07, 2023 11.46 11.58 11.45 11.54 211,375 +0.15(+1.33%)
Aug 04, 2023 11.43 11.57 11.34 11.39 176,547 -0.03(-0.25%)
Aug 03, 2023 11.19 11.45 11.14 11.42 228,419 +0.12(+1.09%)
Aug 02, 2023 11.38 11.50 11.28 11.30 238,404 -0.19(-1.65%)
Aug 01, 2023 11.73 11.73 11.44 11.49 295,051 -0.28(-2.42%)
Jul 31, 2023 11.58 11.78 11.58 11.77 598,460 +0.21(+1.80%)
Jul 28, 2023 11.35 11.59 11.34 11.56 371,237 +0.25(+2.18%)
Jul 27, 2023 11.60 11.64 11.28 11.32 200,209 -0.27(-2.37%)
Jul 26, 2023 11.59 11.75 11.57 11.59 134,103 -0.04(-0.33%)
Jul 25, 2023 11.55 11.65 11.47 11.63 235,587 +0.07(+0.57%)
Jul 24, 2023 11.35 11.62 11.35 11.56 262,823 +0.20(+1.75%)
Jul 21, 2023 11.79 11.80 11.35 11.36 288,796 -0.38(-3.23%)
Jul 20, 2023 11.84 11.85 11.56 11.74 194,741 -0.09(-0.72%)
Jul 19, 2023 11.76 11.86 11.73 11.83 186,786 +0.12(+1.05%)
Jul 18, 2023 11.62 11.80 11.61 11.71 248,715 +0.08(+0.65%)
Jul 17, 2023 11.64 11.70 11.56 11.63 217,639 -0.09(-0.73%)
Jul 14, 2023 11.69 11.71 11.55 11.71 178,227 -0.03(-0.24%)
Jul 13, 2023 11.80 11.81 11.65 11.74 252,231 -0.05(-0.40%)
Jul 12, 2023 11.86 11.93 11.74 11.79 302,622 +0.08(+0.65%)
Jul 11, 2023 11.62 11.74 11.52 11.71 206,969 +0.22(+1.90%)
Jul 10, 2023 11.25 11.53 11.18 11.50 252,081 +0.23(+2.02%)
Jul 07, 2023 11.21 11.48 11.21 11.27 264,087 +0.06(+0.51%)
Jul 06, 2023 11.15 11.28 10.89 11.21 340,512 -0.02(-0.17%)
Jul 05, 2023 11.23 11.44 11.06 11.23 413,618 +0.02(+0.17%)
Jul 03, 2023 11.09 11.26 11.09 11.21 162,309 +0.14(+1.28%)
Jun 30, 2023 11.17 11.24 10.90 11.07 437,230 +0.01(+0.09%)
Jun 29, 2023 10.91 11.08 10.87 11.06 202,344 +0.14(+1.30%)
Jun 28, 2023 11.01 11.01 10.87 10.92 242,971 -0.09(-0.78%)
Jun 27, 2023 10.96 11.06 10.83 11.00 249,282 +0.07(+0.65%)
Jun 26, 2023 10.67 11.03 10.67 10.93 405,946 +0.24(+2.27%)
Jun 23, 2023 10.78 10.82 10.59 10.69 604,346 -0.21(-1.88%)
Jun 22, 2023 11.10 11.10 10.81 10.90 231,772 -0.21(-1.85%)
Jun 21, 2023 11.30 11.30 11.08 11.10 220,844 -0.23(-2.06%)
Jun 20, 2023 11.42 11.42 11.24 11.33 264,827 -0.08(-0.73%)
Jun 16, 2023 11.57 11.57 11.24 11.42 800,678 -0.09(-0.81%)
Jun 15, 2023 11.51 11.63 11.25 11.51 528,025 +0.35(+3.17%)
Jun 14, 2023 11.11 11.22 11.09 11.16 339,506 +0.10(+0.93%)
Jun 13, 2023 10.97 11.15 10.94 11.05 516,178 +0.06(+0.51%)
Jun 12, 2023 11.04 11.04 10.90 11.00 176,865 -0.01(-0.08%)
Jun 09, 2023 11.00 11.02 10.90 11.01 163,356 -0.02(-0.17%)
Jun 08, 2023 11.08 11.08 10.92 11.03 228,772 -0.07(-0.59%)
Jun 07, 2023 10.82 11.14 10.82 11.09 349,900 +0.35(+3.30%)
Jun 06, 2023 10.50 10.78 10.44 10.74 331,989 +0.25(+2.40%)
Jun 05, 2023 10.59 10.63 10.38 10.49 293,921 -0.19(-1.75%)
Jun 02, 2023 10.47 10.72 10.40 10.67 294,070 +0.37(+3.62%)
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.