Skip to main content

Armada Hoffler Properties Inc (NY: AHH )

11.72 +0.36 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 11.50 11.79 11.47 11.72 405,818 +0.36(+3.17%)
Jul 11, 2024 11.21 11.41 11.19 11.36 483,023 +0.31(+2.81%)
Jul 10, 2024 11.08 11.11 10.96 11.05 236,139 +0.06(+0.55%)
Jul 09, 2024 11.00 11.01 10.91 10.99 205,375 -0.03(-0.27%)
Jul 08, 2024 11.02 11.06 10.98 11.02 200,765 +0.08(+0.73%)
Jul 05, 2024 10.95 11.05 10.90 10.94 325,233 -0.02(-0.18%)
Jul 03, 2024 11.04 11.15 10.96 10.96 272,487 -0.07(-0.63%)
Jul 02, 2024 11.00 11.11 10.99 11.03 486,064 +0.06(+0.55%)
Jul 01, 2024 11.07 11.07 10.85 10.97 465,340 -0.12(-1.08%)
Jun 28, 2024 11.05 11.16 10.90 11.09 1,278,289 +0.09(+0.82%)
Jun 27, 2024 10.91 11.00 10.80 11.00 701,779 +0.08(+0.73%)
Jun 26, 2024 10.72 10.93 10.68 10.92 379,129 +0.14(+1.35%)
Jun 25, 2024 10.86 10.86 10.71 10.78 336,104 -0.10(-0.90%)
Jun 24, 2024 10.81 10.92 10.76 10.87 360,711 +0.10(+0.91%)
Jun 21, 2024 10.78 10.82 10.69 10.78 1,156,492 +0.01(+0.09%)
Jun 20, 2024 10.67 10.83 10.65 10.77 366,416 +0.02(+0.18%)
Jun 18, 2024 10.79 10.79 10.69 10.75 262,324 -0.06(-0.54%)
Jun 17, 2024 10.79 10.82 10.71 10.80 360,318 -0.03(-0.27%)
Jun 14, 2024 10.79 10.84 10.75 10.83 590,026 -0.07(-0.63%)
Jun 13, 2024 10.88 10.94 10.79 10.90 301,562 +0.04(+0.36%)
Jun 12, 2024 11.00 11.16 10.80 10.86 562,363 +0.14(+1.28%)
Jun 11, 2024 10.65 10.77 10.65 10.73 485,351 -0.03(-0.27%)
Jun 10, 2024 10.64 10.82 10.55 10.76 812,445 +0.03(+0.28%)
Jun 07, 2024 10.74 10.82 10.68 10.73 634,003 -0.21(-1.89%)
Jun 06, 2024 10.96 11.04 10.90 10.93 525,610 -0.11(-0.98%)
Jun 05, 2024 11.15 11.21 10.96 11.04 580,473 -0.06(-0.53%)
Jun 04, 2024 11.12 11.20 11.03 11.10 552,896 -0.03(-0.27%)
Jun 03, 2024 11.16 11.28 11.05 11.13 779,214 +0.00(+0.00%)
May 31, 2024 11.01 11.16 10.97 11.13 500,765 +0.18(+1.61%)
May 30, 2024 10.83 10.97 10.77 10.95 392,267 +0.23(+2.10%)
May 29, 2024 10.94 10.94 10.65 10.73 483,902 -0.30(-2.76%)
May 28, 2024 11.20 11.21 11.03 11.03 282,314 -0.09(-0.80%)
May 24, 2024 11.15 11.15 11.05 11.12 272,914 +0.05(+0.44%)
May 23, 2024 11.30 11.30 11.01 11.07 305,865 -0.21(-1.83%)
May 22, 2024 11.25 11.31 11.22 11.28 334,949 +0.02(+0.17%)
May 21, 2024 11.14 11.32 11.08 11.26 271,780 +0.06(+0.53%)
May 20, 2024 11.41 11.46 11.20 11.20 468,787 -0.26(-2.31%)
May 17, 2024 11.39 11.53 11.31 11.46 338,809 +0.08(+0.69%)
May 16, 2024 11.48 11.52 11.31 11.38 439,316 -0.10(-0.86%)
May 15, 2024 11.48 11.58 11.42 11.48 299,500 +0.14(+1.21%)
May 14, 2024 11.39 11.50 11.30 11.34 472,957 +0.02(+0.17%)
May 13, 2024 11.37 11.43 11.28 11.32 355,155 +0.06(+0.52%)
May 10, 2024 11.33 11.33 11.11 11.27 394,157 -0.07(-0.61%)
May 09, 2024 10.84 11.37 10.83 11.33 511,335 +0.58(+5.38%)
May 08, 2024 10.78 10.84 10.72 10.76 285,368 -0.04(-0.36%)
May 07, 2024 10.88 10.92 10.78 10.79 302,676 -0.01(-0.09%)
May 06, 2024 10.69 10.81 10.63 10.80 286,855 +0.18(+1.66%)
May 03, 2024 10.78 10.78 10.57 10.63 458,380 +0.10(+0.93%)
May 02, 2024 10.54 10.61 10.38 10.53 314,432 +0.12(+1.13%)
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.