Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

10.91 +0.11 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 10.80 10.93 10.77 10.91 569,894 +0.11(+1.02%)
Oct 10, 2024 10.71 10.80 10.68 10.80 572,888 +0.01(+0.09%)
Oct 09, 2024 10.88 10.91 10.77 10.79 477,128 -0.09(-0.83%)
Oct 08, 2024 10.83 10.91 10.73 10.88 973,092 +0.04(+0.37%)
Oct 07, 2024 10.84 10.84 10.68 10.84 686,944 +0.00(+0.00%)
Oct 04, 2024 10.90 10.90 10.68 10.84 687,112 +0.08(+0.74%)
Oct 03, 2024 10.77 10.80 10.64 10.76 881,564 -0.06(-0.55%)
Oct 02, 2024 10.85 10.92 10.71 10.82 918,536 -0.11(-1.01%)
Oct 01, 2024 11.12 11.12 10.77 10.93 1,253,471 +0.10(+0.92%)
Sep 30, 2024 10.97 11.05 10.73 10.83 2,107,519 -0.09(-0.82%)
Sep 27, 2024 10.93 11.03 10.80 10.92 1,490,054 +0.12(+1.11%)
Sep 26, 2024 10.96 11.14 10.77 10.80 3,893,747 -1.06(-8.94%)
Sep 25, 2024 11.97 12.02 11.80 11.86 356,847 -0.15(-1.21%)
Sep 24, 2024 11.85 12.04 11.83 12.01 246,385 +0.16(+1.33%)
Sep 23, 2024 11.78 11.90 11.77 11.85 334,093 +0.15(+1.26%)
Sep 20, 2024 11.96 11.98 11.65 11.70 1,172,766 -0.34(-2.86%)
Sep 19, 2024 12.07 12.07 11.88 12.04 338,853 +0.17(+1.41%)
Sep 18, 2024 11.88 12.04 11.77 11.88 550,955 +0.03(+0.25%)
Sep 17, 2024 11.88 11.98 11.84 11.85 406,463 +0.00(+0.00%)
Sep 16, 2024 11.81 11.88 11.78 11.85 329,092 +0.08(+0.67%)
Sep 13, 2024 11.78 11.80 11.71 11.77 388,605 +0.11(+0.93%)
Sep 12, 2024 11.59 11.73 11.51 11.66 197,519 +0.13(+1.11%)
Sep 11, 2024 11.47 11.55 11.32 11.53 247,410 -0.04(-0.34%)
Sep 10, 2024 11.65 11.65 11.51 11.57 356,455 -0.02(-0.17%)
Sep 09, 2024 11.64 11.64 11.50 11.59 391,242 -0.05(-0.42%)
Sep 06, 2024 11.76 11.81 11.49 11.64 643,989 -0.14(-1.17%)
Sep 05, 2024 11.93 12.01 11.76 11.78 480,859 -0.08(-0.66%)
Sep 04, 2024 11.89 11.96 11.76 11.86 302,212 -0.03(-0.25%)
Sep 03, 2024 11.99 12.09 11.85 11.89 377,167 -0.22(-1.79%)
Aug 30, 2024 12.11 12.12 11.99 12.10 444,455 +0.06(+0.49%)
Aug 29, 2024 12.06 12.11 11.95 12.04 279,573 -0.03(-0.24%)
Aug 28, 2024 12.07 12.25 12.05 12.07 324,724 +0.00(+0.00%)
Aug 27, 2024 12.03 12.11 11.96 12.07 286,336 +0.02(+0.16%)
Aug 26, 2024 12.07 12.09 11.95 12.05 481,653 +0.09(+0.74%)
Aug 23, 2024 11.79 12.07 11.72 11.97 333,716 +0.27(+2.27%)
Aug 22, 2024 11.68 11.76 11.59 11.70 287,555 +0.01(+0.08%)
Aug 21, 2024 11.62 11.74 11.50 11.69 321,685 +0.14(+1.19%)
Aug 20, 2024 11.53 11.59 11.45 11.55 376,805 -0.04(-0.34%)
Aug 19, 2024 11.41 11.61 11.32 11.59 424,355 +0.25(+2.17%)
Aug 16, 2024 11.27 11.39 11.22 11.35 340,079 +0.07(+0.61%)
Aug 15, 2024 11.27 11.34 11.15 11.28 410,039 +0.16(+1.41%)
Aug 14, 2024 11.07 11.15 10.96 11.12 400,493 +0.08(+0.71%)
Aug 13, 2024 11.04 11.07 10.99 11.04 515,492 +0.11(+0.99%)
Aug 12, 2024 11.18 11.18 10.86 10.93 447,614 -0.30(-2.63%)
Aug 09, 2024 11.26 11.26 11.15 11.23 349,590 +0.00(+0.00%)
Aug 08, 2024 11.02 11.36 10.82 11.23 327,161 -0.06(-0.52%)
Aug 07, 2024 11.42 11.48 11.20 11.29 345,128 +0.02(+0.17%)
Aug 06, 2024 11.03 11.36 10.99 11.27 285,904 +0.19(+1.69%)
Aug 05, 2024 11.15 11.32 10.91 11.08 386,678 -0.42(-3.68%)
Aug 02, 2024 11.46 11.67 11.39 11.50 299,455 -0.17(-1.43%)
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.