Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

11.17 +0.17 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 11.02 11.27 10.96 11.17 238,385 +0.17(+1.55%)
May 25, 2023 11.09 11.12 10.96 11.00 205,334 -0.07(-0.63%)
May 24, 2023 11.21 11.23 11.06 11.07 227,786 -0.32(-2.81%)
May 23, 2023 11.50 11.63 11.38 11.39 330,405 -0.16(-1.39%)
May 22, 2023 11.46 11.61 11.35 11.55 307,030 +0.16(+1.40%)
May 19, 2023 11.58 11.62 11.31 11.39 336,364 -0.03(-0.26%)
May 18, 2023 11.22 11.45 11.09 11.42 326,255 +0.20(+1.78%)
May 17, 2023 11.08 11.25 10.97 11.22 433,799 +0.18(+1.63%)
May 16, 2023 11.33 11.40 11.04 11.04 238,342 -0.35(-3.07%)
May 15, 2023 11.44 11.49 11.29 11.39 227,334 -0.04(-0.35%)
May 12, 2023 11.37 11.44 11.30 11.43 200,003 +0.04(+0.35%)
May 11, 2023 11.47 11.48 11.26 11.39 357,110 -0.13(-1.13%)
May 10, 2023 11.69 11.75 11.31 11.52 612,865 -0.14(-1.20%)
May 09, 2023 11.92 12.08 11.35 11.66 488,477 -0.58(-4.74%)
May 08, 2023 12.35 12.47 12.02 12.24 493,442 -0.12(-0.97%)
May 05, 2023 12.02 12.46 11.97 12.36 544,171 +0.49(+4.13%)
May 04, 2023 11.61 11.96 11.58 11.87 278,650 +0.16(+1.37%)
May 03, 2023 11.79 12.02 11.70 11.71 451,224 -0.03(-0.26%)
May 02, 2023 11.65 11.77 11.49 11.74 508,755 +0.01(+0.09%)
May 01, 2023 11.69 11.87 11.67 11.73 282,841 +0.01(+0.09%)
Apr 28, 2023 11.54 11.75 11.54 11.72 253,173 +0.15(+1.30%)
Apr 27, 2023 11.43 11.62 11.43 11.57 171,869 +0.16(+1.40%)
Apr 26, 2023 11.47 11.64 11.37 11.41 174,539 -0.15(-1.30%)
Apr 25, 2023 11.59 11.64 11.51 11.56 198,979 -0.12(-1.03%)
Apr 24, 2023 11.80 11.83 11.63 11.68 198,186 -0.10(-0.85%)
Apr 21, 2023 11.87 11.90 11.69 11.78 228,700 -0.08(-0.67%)
Apr 20, 2023 11.86 11.92 11.72 11.86 223,699 -0.09(-0.75%)
Apr 19, 2023 11.78 11.95 11.72 11.95 195,889 +0.10(+0.84%)
Apr 18, 2023 12.05 12.06 11.80 11.85 244,370 -0.16(-1.33%)
Apr 17, 2023 11.78 12.03 11.78 12.01 188,281 +0.26(+2.21%)
Apr 14, 2023 11.85 11.98 11.57 11.75 400,571 +0.02(+0.17%)
Apr 13, 2023 11.85 11.88 11.61 11.73 495,459 -0.13(-1.10%)
Apr 12, 2023 12.12 12.12 11.85 11.86 218,413 -0.14(-1.17%)
Apr 11, 2023 12.15 12.15 11.96 12.00 334,719 -0.07(-0.58%)
Apr 10, 2023 12.00 12.10 11.86 12.07 311,239 +0.03(+0.25%)
Apr 06, 2023 11.84 12.06 11.79 12.04 381,422 +0.28(+2.38%)
Apr 05, 2023 11.63 11.79 11.59 11.76 430,281 +0.07(+0.60%)
Apr 04, 2023 11.93 11.96 11.59 11.69 250,764 -0.17(-1.43%)
Apr 03, 2023 11.87 11.97 11.77 11.86 356,753 +0.05(+0.42%)
Mar 31, 2023 11.64 11.82 11.61 11.81 419,056 +0.26(+2.25%)
Mar 30, 2023 11.62 11.70 11.44 11.55 216,316 +0.02(+0.17%)
Mar 29, 2023 11.48 11.55 11.44 11.53 345,253 +0.12(+1.05%)
Mar 28, 2023 11.10 11.46 10.99 11.41 589,335 +0.21(+1.88%)
Mar 27, 2023 11.28 11.35 11.07 11.20 440,516 +0.12(+1.06%)
Mar 24, 2023 10.65 11.10 10.65 11.08 404,109 +0.34(+3.21%)
Mar 23, 2023 11.00 11.17 10.73 10.74 385,907 -0.24(-2.15%)
Mar 22, 2023 11.51 11.51 10.95 10.97 484,328 -0.60(-5.18%)
Mar 21, 2023 11.63 11.76 11.47 11.57 580,078 +0.12(+1.03%)
Mar 20, 2023 11.50 11.67 11.45 11.46 559,701 +0.12(+1.04%)
Mar 17, 2023 11.60 11.60 11.33 11.34 1,185,412 -0.35(-3.03%)
Mar 16, 2023 11.60 11.90 11.40 11.69 470,052 -0.07(-0.59%)
Mar 15, 2023 11.62 11.85 11.49 11.76 477,164 -0.12(-0.99%)
Mar 14, 2023 12.04 12.22 11.79 11.88 502,508 +0.18(+1.51%)
Mar 13, 2023 11.56 11.97 11.51 11.70 489,363 -0.04(-0.33%)
Mar 10, 2023 12.23 12.24 11.65 11.74 461,922 -0.53(-4.33%)
Mar 09, 2023 12.47 12.53 12.26 12.27 247,710 -0.18(-1.42%)
Mar 08, 2023 12.35 12.52 12.28 12.45 233,272 +0.15(+1.20%)
Mar 07, 2023 12.62 12.63 12.24 12.30 337,039 -0.32(-2.57%)
Mar 06, 2023 12.68 12.71 12.54 12.63 315,590 -0.07(-0.54%)
Mar 03, 2023 12.75 12.81 12.66 12.69 208,029 +0.02(+0.15%)
Mar 02, 2023 12.55 12.76 12.50 12.68 342,975 +0.05(+0.39%)
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.