Armada Hoffler Properties Inc (NY: AHH )

14.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 14.32 14.45 14.17 14.17 368,660 -0.12(-0.84%)
Jan 18, 2022 14.29 14.45 14.23 14.29 843,375 +0.01(+0.07%)
Jan 14, 2022 14.28 0 -0.03(-0.21%)
Jan 13, 2022 14.34 14.55 14.25 14.31 412,606 +0.05(+0.35%)
Jan 12, 2022 14.29 14.35 14.21 14.26 465,590 -0.04(-0.28%)
Jan 11, 2022 14.38 14.44 14.17 14.30 450,814 -0.19(-1.31%)
Jan 10, 2022 14.93 14.93 14.37 14.49 1,071,443 -0.48(-3.21%)
Jan 07, 2022 14.91 15.08 14.58 14.97 2,659,167 -0.61(-3.92%)
Jan 06, 2022 15.50 15.64 15.40 15.58 372,219 +0.20(+1.30%)
Jan 05, 2022 15.69 15.77 15.38 15.38 287,117 -0.34(-2.16%)
Jan 04, 2022 15.46 15.80 15.44 15.72 409,454 +0.29(+1.88%)
Jan 03, 2022 15.31 15.47 15.19 15.43 862,066 +0.21(+1.38%)
Dec 31, 2021 15.14 15.33 15.14 15.22 150,732 +0.03(+0.20%)
Dec 30, 2021 15.25 15.33 15.14 15.19 695,157 +0.02(+0.13%)
Dec 29, 2021 15.14 15.23 14.93 15.17 229,831 +0.08(+0.53%)
Dec 28, 2021 15.19 15.27 15.08 15.09 213,350 -0.24(-1.57%)
Dec 27, 2021 15.16 15.35 15.02 15.33 250,117 +0.19(+1.25%)
Dec 23, 2021 15.27 15.34 15.11 15.14 256,614 -0.08(-0.53%)
Dec 22, 2021 14.92 15.25 14.70 15.22 803,451 +0.32(+2.15%)
Dec 21, 2021 14.50 15.12 14.50 14.90 706,223 +0.41(+2.83%)
Dec 20, 2021 14.33 14.50 13.95 14.49 416,102 +0.09(+0.62%)
Dec 17, 2021 14.66 14.67 14.30 14.40 2,355,595 -0.24(-1.64%)
Dec 16, 2021 14.81 14.85 14.47 14.64 609,316 -0.09(-0.61%)
Dec 15, 2021 14.61 14.82 14.44 14.73 552,065 +0.12(+0.82%)
Dec 14, 2021 14.94 15.15 14.55 14.61 637,103 -0.36(-2.40%)
Dec 13, 2021 14.90 15.09 14.68 14.97 348,702 +0.14(+0.94%)
Dec 10, 2021 14.94 14.94 14.74 14.83 188,310 -0.02(-0.13%)
Dec 09, 2021 14.92 15.05 14.74 14.85 220,717 -0.24(-1.59%)
Dec 08, 2021 14.95 15.15 14.90 15.09 193,790 +0.15(+1.00%)
Dec 07, 2021 14.96 15.09 14.89 14.94 306,738 +0.15(+1.01%)
Dec 06, 2021 14.42 14.87 14.40 14.79 265,849 +0.57(+4.01%)
Dec 03, 2021 14.30 14.51 14.18 14.22 279,551 -0.04(-0.28%)
Dec 02, 2021 13.96 14.44 13.85 14.26 274,357 +0.44(+3.18%)
Dec 01, 2021 14.20 14.54 13.81 13.82 258,101 -0.13(-0.93%)
Nov 30, 2021 14.15 14.26 13.89 13.95 363,997 -0.33(-2.31%)
Nov 29, 2021 14.48 14.50 14.16 14.28 271,994 -0.09(-0.63%)
Nov 26, 2021 14.60 14.60 13.95 14.37 225,152 -0.62(-4.14%)
Nov 24, 2021 14.74 15.04 14.67 14.99 169,513 +0.26(+1.77%)
Nov 23, 2021 14.81 14.96 14.70 14.73 198,318 -0.08(-0.54%)
Nov 22, 2021 14.75 15.04 14.57 14.81 219,387 +0.11(+0.75%)
Nov 19, 2021 14.72 15.01 14.56 14.70 165,780 -0.10(-0.68%)
Nov 18, 2021 14.65 14.85 14.71 14.80 196,159 +0.17(+1.16%)
Nov 17, 2021 14.60 14.70 14.30 14.63 218,670 -0.03(-0.20%)
Nov 16, 2021 15.02 15.02 14.60 14.66 219,031 -0.33(-2.20%)
Nov 15, 2021 14.96 15.04 14.89 14.99 178,677 +0.11(+0.74%)
Nov 12, 2021 15.33 15.33 14.85 14.88 285,887 -0.47(-3.06%)
Nov 11, 2021 15.35 15.38 15.26 15.35 110,049 -0.03(-0.20%)
Nov 10, 2021 15.22 15.38 177,866 +0.14(+0.92%)
Nov 09, 2021 15.25 15.29 15.06 15.24 172,718 -0.05(-0.33%)
Nov 08, 2021 15.64 15.64 15.19 15.29 272,456 -0.26(-1.67%)
Nov 05, 2021 15.14 15.63 15.08 15.55 318,884 +0.60(+4.01%)
Nov 04, 2021 15.06 15.13 14.85 14.95 551,715 -0.02(-0.13%)
Nov 03, 2021 14.56 15.16 14.52 14.97 424,078 +0.45(+3.10%)
Nov 02, 2021 14.23 14.61 14.08 14.52 278,969 +0.46(+3.27%)
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.