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 (%)
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%)
Feb 01, 2024 11.71 11.82 11.44 11.80 429,739 +0.08(+0.67%)
Jan 31, 2024 11.83 12.00 11.66 11.72 628,107 -0.09(-0.75%)
Jan 30, 2024 11.95 11.99 11.78 11.81 205,444 -0.17(-1.39%)
Jan 29, 2024 12.14 12.14 11.83 11.98 520,420 -0.19(-1.53%)
Jan 26, 2024 11.97 12.17 11.91 12.16 531,541 +0.28(+2.39%)
Jan 25, 2024 12.03 12.04 11.87 11.88 442,238 +0.06(+0.50%)
Jan 24, 2024 11.93 11.95 11.75 11.82 274,009 -0.04(-0.33%)
Jan 23, 2024 12.08 12.12 11.81 11.86 253,262 -0.15(-1.23%)
Jan 22, 2024 12.05 12.12 11.96 12.01 263,988 +0.09(+0.74%)
Jan 19, 2024 11.95 11.96 11.81 11.92 324,006 +0.03(+0.25%)
Jan 18, 2024 11.87 11.92 11.72 11.89 319,881 +0.10(+0.83%)
Jan 17, 2024 11.72 11.93 11.64 11.79 395,292 -0.10(-0.82%)
Jan 16, 2024 12.03 12.05 11.85 11.89 682,610 -0.25(-2.02%)
Jan 12, 2024 12.23 12.27 12.08 12.14 142,789 +0.08(+0.65%)
Jan 11, 2024 12.03 12.10 11.94 12.06 241,049 -0.08(-0.65%)
Jan 10, 2024 12.09 12.18 12.07 12.14 175,447 +0.01(+0.08%)
Jan 09, 2024 12.12 12.22 12.03 12.13 231,168 -0.17(-1.36%)
Jan 08, 2024 12.07 12.35 12.04 12.29 253,293 +0.25(+2.12%)
Jan 05, 2024 11.89 12.16 11.86 12.04 297,134 +0.03(+0.24%)
Jan 04, 2024 11.94 12.09 11.87 12.01 281,967 +0.16(+1.32%)
Jan 03, 2024 12.12 12.12 11.85 11.85 279,511 -0.33(-2.74%)
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.