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 (%)
May 08, 2023 11.51 11.62 11.20 11.41 529,421 -0.11(-0.97%)
May 05, 2023 11.20 11.61 11.16 11.52 583,849 +0.46(+4.13%)
May 04, 2023 10.82 11.15 10.79 11.06 298,967 +0.15(+1.37%)
May 03, 2023 10.99 11.20 10.90 10.91 484,124 -0.03(-0.26%)
May 02, 2023 10.86 10.97 10.71 10.94 545,850 +0.01(+0.09%)
May 01, 2023 10.90 11.06 10.88 10.93 303,464 +0.01(+0.09%)
Apr 28, 2023 10.76 10.95 10.76 10.92 271,633 +0.14(+1.30%)
Apr 27, 2023 10.65 10.83 10.65 10.78 184,400 +0.15(+1.40%)
Apr 26, 2023 10.69 10.85 10.59 10.63 187,265 -0.14(-1.30%)
Apr 25, 2023 10.80 10.85 10.73 10.77 213,487 -0.11(-1.03%)
Apr 24, 2023 11.00 11.03 10.84 10.89 212,636 -0.09(-0.85%)
Apr 21, 2023 11.06 11.09 10.90 10.98 245,375 -0.07(-0.67%)
Apr 20, 2023 11.05 11.11 10.92 11.05 240,009 -0.08(-0.75%)
Apr 19, 2023 10.98 11.14 10.93 11.14 210,172 +0.09(+0.84%)
Apr 18, 2023 11.23 11.25 11.00 11.04 262,188 -0.15(-1.33%)
Apr 17, 2023 10.98 11.21 10.98 11.19 202,009 +0.24(+2.21%)
Apr 14, 2023 11.04 11.17 10.78 10.95 429,778 +0.02(+0.17%)
Apr 13, 2023 11.04 11.08 10.82 10.93 531,585 -0.12(-1.10%)
Apr 12, 2023 11.30 11.30 11.04 11.05 234,338 -0.13(-1.17%)
Apr 11, 2023 11.32 11.32 11.15 11.18 359,124 -0.07(-0.58%)
Apr 10, 2023 11.18 11.28 11.05 11.25 333,932 +0.03(+0.25%)
Apr 06, 2023 11.04 11.24 10.98 11.22 409,233 +0.26(+2.38%)
Apr 05, 2023 10.84 10.99 10.80 10.96 461,654 +0.07(+0.60%)
Apr 04, 2023 11.12 11.15 10.80 10.90 269,048 -0.16(-1.43%)
Apr 03, 2023 11.06 11.16 10.97 11.05 382,765 +0.05(+0.42%)
Mar 31, 2023 10.85 11.02 10.82 11.01 449,611 +0.24(+2.25%)
Mar 30, 2023 10.83 10.90 10.66 10.77 232,088 +0.02(+0.17%)
Mar 29, 2023 10.70 10.77 10.66 10.75 370,427 +0.11(+1.05%)
Mar 28, 2023 10.35 10.69 10.24 10.63 632,306 +0.20(+1.87%)
Mar 27, 2023 10.51 10.58 10.32 10.44 472,636 +0.11(+1.06%)
Mar 24, 2023 9.926 10.35 9.926 10.33 433,574 +0.32(+3.21%)
Mar 23, 2023 10.26 10.41 10.00 10.01 414,045 -0.22(-2.15%)
Mar 22, 2023 10.73 10.73 10.21 10.23 519,642 -0.56(-5.18%)
Mar 21, 2023 10.84 10.96 10.69 10.79 622,374 +0.11(+1.03%)
Mar 20, 2023 10.72 10.88 10.67 10.68 600,512 +0.11(+1.04%)
Mar 17, 2023 10.81 10.81 10.56 10.57 1,271,846 -0.33(-3.03%)
Mar 16, 2023 10.81 11.09 10.62 10.90 504,325 -0.06(-0.59%)
Mar 15, 2023 10.83 11.04 10.71 10.96 511,957 -0.11(-0.99%)
Mar 14, 2023 11.22 11.39 10.99 11.07 539,148 +0.16(+1.51%)
Mar 13, 2023 10.78 11.15 10.73 10.91 525,045 -0.04(-0.33%)
Mar 10, 2023 11.40 11.41 10.86 10.94 495,603 -0.49(-4.33%)
Mar 09, 2023 11.62 11.68 11.43 11.44 265,771 -0.17(-1.42%)
Mar 08, 2023 11.51 11.67 11.45 11.60 250,281 +0.14(+1.20%)
Mar 07, 2023 11.76 11.77 11.41 11.47 361,614 -0.30(-2.57%)
Mar 06, 2023 11.81 11.85 11.69 11.77 338,601 -0.06(-0.54%)
Mar 03, 2023 11.89 11.94 11.80 11.83 223,197 +0.02(+0.15%)
Mar 02, 2023 11.69 11.89 11.65 11.81 367,983 +0.05(+0.39%)
Mar 01, 2023 11.71 11.77 11.58 11.77 244,536 +0.02(+0.16%)
Feb 28, 2023 11.77 11.96 11.74 11.75 312,971 -0.07(-0.62%)
Feb 27, 2023 11.91 12.00 11.77 11.82 192,279 +0.02(+0.16%)
Feb 24, 2023 11.84 11.85 11.73 11.80 327,630 -0.21(-1.75%)
Feb 23, 2023 12.05 12.14 11.88 12.02 219,624 +0.05(+0.46%)
Feb 22, 2023 11.98 12.12 11.90 11.96 333,135 +0.05(+0.38%)
Feb 21, 2023 12.17 12.29 11.91 11.91 290,828 -0.41(-3.35%)
Feb 17, 2023 12.33 12.36 12.16 12.33 414,476 +0.12(+0.98%)
Feb 16, 2023 12.24 12.30 12.14 12.21 335,303 -0.17(-1.41%)
Feb 15, 2023 12.37 12.58 12.14 12.38 675,559 +0.04(+0.30%)
Feb 14, 2023 11.50 12.51 11.50 12.35 727,959 +0.76(+6.57%)
Feb 13, 2023 11.41 11.60 11.41 11.58 190,338 +0.13(+1.12%)
Feb 10, 2023 11.36 11.51 11.36 11.46 202,385 +0.06(+0.48%)
Feb 09, 2023 11.58 11.66 11.37 11.40 193,173 -0.16(-1.35%)
Feb 08, 2023 11.65 11.71 11.48 11.56 139,837 -0.09(-0.79%)
Feb 07, 2023 11.61 11.76 11.52 11.65 300,202 -0.05(-0.47%)
Feb 06, 2023 11.73 11.73 11.52 11.70 180,506 -0.09(-0.78%)
Feb 03, 2023 11.75 11.83 11.64 11.80 335,591 -0.01(-0.08%)
Feb 02, 2023 11.64 11.90 11.64 11.80 258,583 +0.26(+2.22%)
Feb 01, 2023 11.56 11.71 11.40 11.55 326,473 -0.07(-0.63%)
Jan 31, 2023 11.40 11.66 11.34 11.62 306,383 +0.27(+2.42%)
Jan 30, 2023 11.39 11.52 11.34 11.35 162,200 -0.11(-0.96%)
Jan 27, 2023 11.34 11.52 11.34 11.46 165,197 +0.12(+1.05%)
Jan 26, 2023 11.36 11.39 11.27 11.34 136,747 -0.01(-0.08%)
Jan 25, 2023 11.21 11.36 11.13 11.35 194,754 +0.15(+1.31%)
Jan 24, 2023 11.24 11.29 11.13 11.20 287,090 -0.03(-0.24%)
Jan 23, 2023 11.10 11.30 11.03 11.23 221,405 +0.12(+1.07%)
Jan 20, 2023 11.12 11.12 10.91 11.11 203,239 +0.06(+0.58%)
Jan 19, 2023 11.05 11.14 11.01 11.04 194,766 -0.03(-0.25%)
Jan 18, 2023 11.30 11.38 11.05 11.07 221,476 -0.22(-1.95%)
Jan 17, 2023 11.16 11.37 11.16 11.29 260,491 +0.08(+0.74%)
Jan 13, 2023 11.14 11.26 11.14 11.21 171,806 -0.02(-0.16%)
Jan 12, 2023 11.00 11.27 10.91 11.23 331,160 +0.37(+3.38%)
Jan 11, 2023 10.63 10.89 10.63 10.86 241,648 +0.25(+2.33%)
Jan 10, 2023 10.51 10.62 10.50 10.61 204,719 +0.07(+0.70%)
Jan 09, 2023 10.63 10.73 10.53 10.54 177,156 -0.09(-0.86%)
Jan 06, 2023 10.58 10.67 10.51 10.63 185,069 +0.16(+1.58%)
Jan 05, 2023 10.83 10.86 10.45 10.47 265,247 -0.39(-3.63%)
Jan 04, 2023 10.72 10.99 10.61 10.86 518,143 +0.27(+2.51%)
Jan 03, 2023 10.66 10.81 10.49 10.59 286,419 +0.05(+0.52%)
Dec 30, 2022 10.53 10.62 10.47 10.54 320,297 -0.04(-0.35%)
Dec 29, 2022 10.44 10.63 10.40 10.58 229,648 +0.23(+2.21%)
Dec 28, 2022 10.52 10.60 10.34 10.35 224,717 -0.18(-1.74%)
Dec 27, 2022 10.59 10.59 10.48 10.53 159,189 -0.01(-0.09%)
Dec 23, 2022 10.39 10.58 10.39 10.54 224,066 +0.11(+1.04%)
Dec 22, 2022 10.38 10.44 10.22 10.43 294,278 -0.02(-0.17%)
Dec 21, 2022 10.56 10.68 10.44 10.45 324,465 -0.03(-0.26%)
Dec 20, 2022 10.44 10.59 10.34 10.48 268,689 -0.04(-0.43%)
Dec 19, 2022 10.65 10.73 10.41 10.52 341,951 -0.10(-0.93%)
Dec 16, 2022 10.56 10.67 10.46 10.62 948,986 -0.06(-0.59%)
Dec 15, 2022 10.71 10.80 10.58 10.68 286,052 -0.18(-1.66%)
Dec 14, 2022 10.82 11.03 10.74 10.86 231,766 +0.00(+0.00%)
Dec 13, 2022 11.18 11.25 10.78 10.86 603,530 +0.01(+0.08%)
Dec 12, 2022 10.82 10.90 10.71 10.86 259,850 +0.09(+0.84%)
Dec 09, 2022 10.69 10.78 10.61 10.77 205,371 +0.00(+0.00%)
Dec 08, 2022 10.66 10.86 10.65 10.77 297,257 +0.09(+0.84%)
Dec 07, 2022 10.49 10.85 10.49 10.67 292,865 +0.13(+1.20%)
Dec 06, 2022 10.56 10.63 10.49 10.55 209,756 -0.03(-0.26%)
Dec 05, 2022 10.65 10.69 10.56 10.58 214,608 -0.24(-2.25%)
Dec 02, 2022 10.77 11.02 10.77 10.82 247,774 -0.14(-1.23%)
Dec 01, 2022 11.04 11.13 10.77 10.95 468,952 +0.00(+0.00%)
Nov 30, 2022 10.69 10.98 10.55 10.95 457,265 +0.23(+2.19%)
Nov 29, 2022 10.75 10.87 10.69 10.72 230,249 -0.03(-0.25%)
Nov 28, 2022 10.88 10.94 10.65 10.75 360,563 -0.15(-1.41%)
Nov 25, 2022 10.78 10.95 10.75 10.90 129,639 +0.17(+1.60%)
Nov 23, 2022 10.86 10.92 10.67 10.73 206,920 -0.23(-2.06%)
Nov 22, 2022 10.95 11.03 10.86 10.95 240,314 +0.09(+0.83%)
Nov 21, 2022 10.95 11.06 10.78 10.86 220,085 -0.15(-1.39%)
Nov 18, 2022 11.07 11.10 10.92 11.02 369,874 +0.20(+1.83%)
Nov 17, 2022 10.67 10.83 10.57 10.82 245,662 +0.08(+0.76%)
Nov 16, 2022 10.90 10.90 10.74 10.74 236,585 -0.16(-1.49%)
Nov 15, 2022 10.90 10.99 10.79 10.90 276,969 +0.20(+1.85%)
Nov 14, 2022 10.74 10.91 10.64 10.70 347,945 -0.10(-0.92%)
Nov 11, 2022 11.00 11.05 10.77 10.80 308,804 -0.12(-1.07%)
Nov 10, 2022 10.62 10.97 10.59 10.92 620,383 +0.75(+7.36%)
Nov 09, 2022 10.49 10.49 10.07 10.17 344,255 +0.06(+0.62%)
Nov 08, 2022 10.31 10.40 9.886 10.11 616,943 -0.17(-1.67%)
Nov 07, 2022 10.23 10.37 10.06 10.28 336,376 +0.08(+0.80%)
Nov 04, 2022 10.18 10.33 9.999 10.20 325,709 +0.15(+1.53%)
Nov 03, 2022 10.06 10.14 9.845 10.04 337,844 -0.19(-1.85%)
Nov 02, 2022 10.50 10.61 10.19 10.23 356,520 -0.37(-3.49%)
Nov 01, 2022 10.59 10.66 10.49 10.60 307,015 +0.06(+0.60%)
Oct 31, 2022 10.56 10.64 10.49 10.54 309,609 -0.11(-1.02%)
Oct 28, 2022 10.53 10.69 10.47 10.65 221,958 +0.15(+1.46%)
Oct 27, 2022 10.65 10.72 10.46 10.49 273,852 -0.06(-0.60%)
Oct 26, 2022 10.64 10.67 10.42 10.56 273,028 +0.01(+0.09%)
Oct 25, 2022 10.16 10.68 10.16 10.55 330,847 +0.41(+4.09%)
Oct 24, 2022 10.14 10.20 10.04 10.13 255,194 +0.08(+0.81%)
Oct 21, 2022 9.891 10.07 9.773 10.05 336,804 +0.22(+2.20%)
Oct 20, 2022 9.710 9.882 9.665 9.836 331,719 +0.09(+0.93%)
Oct 19, 2022 9.936 10.00 9.683 9.746 263,801 -0.29(-2.88%)
Oct 18, 2022 10.09 10.27 9.891 10.03 355,582 +0.10(+1.00%)
Oct 17, 2022 9.764 9.963 9.764 9.936 584,014 +0.31(+3.18%)
Oct 14, 2022 9.918 10.09 9.593 9.629 541,728 -0.14(-1.48%)
Oct 13, 2022 9.250 9.791 9.186 9.773 399,873 +0.23(+2.36%)
Oct 12, 2022 9.575 9.611 9.413 9.548 404,132 -0.02(-0.19%)
Oct 11, 2022 9.449 9.620 9.332 9.566 618,743 +0.08(+0.86%)
Oct 10, 2022 9.467 9.584 9.404 9.485 394,366 +0.09(+0.96%)
Oct 07, 2022 9.512 9.566 9.277 9.395 521,587 -0.13(-1.33%)
Oct 06, 2022 9.566 9.611 9.485 9.521 361,052 -0.08(-0.85%)
Oct 05, 2022 9.764 9.764 9.494 9.602 453,755 -0.32(-3.18%)
Oct 04, 2022 9.593 9.918 9.570 9.918 506,075 +0.44(+4.66%)
Oct 03, 2022 9.539 9.593 9.214 9.476 604,912 +0.12(+1.25%)
Sep 30, 2022 9.205 9.421 9.187 9.359 790,057 +0.18(+1.96%)
Sep 29, 2022 9.539 9.548 9.052 9.178 633,193 -0.48(-4.95%)
Sep 28, 2022 9.323 9.755 9.115 9.656 746,705 +0.40(+4.28%)
Sep 27, 2022 9.755 9.818 9.250 9.259 461,159 -0.45(-4.64%)
Sep 26, 2022 9.932 9.932 9.630 9.710 497,265 -0.30(-3.01%)
Sep 23, 2022 10.22 10.22 9.834 10.01 398,796 -0.31(-3.00%)
Sep 22, 2022 10.62 10.62 10.24 10.32 333,247 -0.29(-2.75%)
Sep 21, 2022 10.94 11.00 10.59 10.61 396,571 -0.24(-2.20%)
Sep 20, 2022 11.10 11.10 10.82 10.85 347,144 -0.35(-3.16%)
Sep 19, 2022 11.06 11.22 11.01 11.21 264,226 +0.05(+0.48%)
Sep 16, 2022 10.98 11.19 10.90 11.15 981,805 +0.12(+1.12%)
Sep 15, 2022 11.17 11.25 11.02 11.03 225,476 -0.15(-1.35%)
Sep 14, 2022 11.15 11.23 11.01 11.18 288,554 +0.00(+0.00%)
Sep 13, 2022 11.46 11.51 11.14 11.18 307,054 -0.51(-4.32%)
Sep 12, 2022 11.68 11.77 11.64 11.69 246,346 +0.08(+0.69%)
Sep 09, 2022 11.52 11.62 11.46 11.61 169,743 +0.16(+1.39%)
Sep 08, 2022 11.37 11.51 11.30 11.45 165,799 +0.02(+0.15%)
Sep 07, 2022 11.22 11.46 11.18 11.43 258,157 +0.16(+1.42%)
Sep 06, 2022 11.37 11.37 11.12 11.27 226,896 -0.03(-0.24%)
Sep 02, 2022 11.53 11.55 11.26 11.30 237,155 -0.11(-0.93%)
Sep 01, 2022 11.60 11.63 11.29 11.40 290,499 -0.23(-1.98%)
Aug 31, 2022 11.65 11.73 11.53 11.63 380,619 +0.04(+0.31%)
Aug 30, 2022 11.93 11.93 11.54 11.60 267,636 -0.26(-2.17%)
Aug 29, 2022 11.86 11.94 11.76 11.85 215,199 -0.03(-0.22%)
Aug 26, 2022 12.13 12.15 11.87 11.88 241,608 -0.29(-2.40%)
Aug 25, 2022 12.16 12.25 12.08 12.17 292,396 +0.02(+0.15%)
Aug 24, 2022 12.14 12.23 12.04 12.16 258,497 +0.07(+0.59%)
Aug 23, 2022 12.10 12.27 12.00 12.08 309,800 -0.02(-0.15%)
Aug 22, 2022 12.38 12.42 12.04 12.10 424,529 -0.43(-3.46%)
Aug 19, 2022 12.68 12.68 12.49 12.54 304,137 -0.21(-1.67%)
Aug 18, 2022 12.78 12.83 12.64 12.75 216,252 +0.02(+0.14%)
Aug 17, 2022 12.86 12.86 12.60 12.73 221,745 -0.17(-1.31%)
Aug 16, 2022 12.87 12.95 12.85 12.90 214,212 +0.00(+0.00%)
Aug 15, 2022 12.66 12.92 12.59 12.90 364,111 +0.24(+1.89%)
Aug 12, 2022 12.41 12.67 12.39 12.66 244,126 +0.26(+2.07%)
Aug 11, 2022 12.40 12.50 12.33 12.40 239,507 +0.01(+0.07%)
Aug 10, 2022 12.35 12.45 12.28 12.39 354,480 +0.30(+2.49%)
Aug 09, 2022 12.24 12.24 11.97 12.09 356,579 -0.15(-1.23%)
Aug 08, 2022 12.13 12.31 12.08 12.24 302,214 +0.21(+1.77%)
Aug 05, 2022 12.05 12.10 11.81 12.03 407,702 -0.06(-0.51%)
Aug 04, 2022 12.25 12.30 11.93 12.09 290,669 -0.16(-1.30%)
Aug 03, 2022 12.36 12.48 12.25 12.25 324,234 -0.11(-0.86%)
Aug 02, 2022 12.41 12.49 12.33 12.36 226,234 -0.12(-0.99%)
Aug 01, 2022 12.53 12.62 12.34 12.48 351,441 -0.08(-0.63%)
Jul 29, 2022 12.36 12.69 12.35 12.56 557,601 +0.19(+1.58%)
Jul 28, 2022 12.12 12.37 11.97 12.37 235,375 +0.39(+3.25%)
Jul 27, 2022 11.88 12.05 11.85 11.98 203,869 +0.10(+0.82%)
Jul 26, 2022 11.82 11.99 11.78 11.88 235,654 +0.08(+0.68%)
Jul 25, 2022 11.91 11.93 11.73 11.80 338,743 -0.04(-0.30%)
Jul 22, 2022 11.89 11.98 11.72 11.84 234,795 -0.12(-0.96%)
Jul 21, 2022 11.92 11.96 11.74 11.95 245,068 +0.07(+0.60%)
Jul 20, 2022 11.86 11.97 11.79 11.88 199,539 +0.02(+0.15%)
Jul 19, 2022 11.64 11.91 11.61 11.86 281,792 +0.37(+3.24%)
Jul 18, 2022 11.54 11.56 11.44 11.49 193,106 +0.01(+0.08%)
Jul 15, 2022 11.30 11.50 11.19 11.48 423,089 +0.39(+3.51%)
Jul 14, 2022 11.04 11.13 10.97 11.09 208,569 -0.10(-0.87%)
Jul 13, 2022 11.29 11.37 11.17 11.19 259,257 -0.19(-1.64%)
Jul 12, 2022 11.31 11.50 11.29 11.38 191,919 +0.04(+0.31%)
Jul 11, 2022 11.39 11.45 11.27 11.34 189,689 -0.05(-0.47%)
Jul 08, 2022 11.51 11.59 11.36 11.39 169,738 -0.14(-1.23%)
Jul 07, 2022 11.69 11.69 11.51 11.54 187,544 +0.00(+0.00%)
Jul 06, 2022 11.62 11.74 11.40 11.54 367,787 -0.05(-0.46%)
Jul 05, 2022 11.40 11.59 11.28 11.59 445,495 +0.01(+0.08%)
Jul 01, 2022 11.30 11.62 11.30 11.58 425,879 +0.20(+1.79%)
Jun 30, 2022 11.20 11.47 11.10 11.38 497,047 -0.01(-0.08%)
Jun 29, 2022 11.38 11.44 11.23 11.38 386,245 -0.03(-0.23%)
Jun 28, 2022 11.55 11.69 11.37 11.41 325,114 -0.05(-0.46%)
Jun 27, 2022 11.60 11.63 11.41 11.46 391,831 -0.09(-0.76%)
Jun 24, 2022 11.34 11.63 11.34 11.55 702,351 +0.22(+1.93%)
Jun 23, 2022 11.13 11.39 11.13 11.33 259,069 +0.17(+1.57%)
Jun 22, 2022 11.03 11.35 11.02 11.16 322,785 -0.04(-0.39%)
Jun 21, 2022 11.12 11.32 11.04 11.20 375,699 +0.14(+1.26%)
Jun 17, 2022 11.07 11.21 10.96 11.06 545,425 +0.15(+1.36%)
Jun 16, 2022 11.17 11.17 10.87 10.91 333,647 -0.39(-3.48%)
Jun 15, 2022 11.26 11.51 11.19 11.31 387,275 +0.14(+1.25%)
Jun 14, 2022 11.25 11.30 11.02 11.17 409,516 -0.07(-0.62%)
Jun 13, 2022 11.59 11.64 11.20 11.24 480,645 -0.59(-4.96%)
Jun 10, 2022 11.78 11.96 11.72 11.82 358,750 -0.10(-0.88%)
Jun 09, 2022 12.21 12.21 11.91 11.93 274,103 -0.25(-2.08%)
Jun 08, 2022 12.24 12.27 12.03 12.18 347,356 -0.17(-1.42%)
Jun 07, 2022 12.01 12.37 11.97 12.36 281,733 +0.25(+2.10%)
Jun 06, 2022 12.28 12.28 12.08 12.10 219,384 -0.06(-0.50%)
Jun 03, 2022 12.22 12.27 12.09 12.16 381,008 -0.10(-0.86%)
Jun 02, 2022 12.08 12.30 11.91 12.27 428,201 +0.20(+1.67%)
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.