Armada Hoffler Properties Inc (NY: AHH )

10.82 USD -0.32 (-2.87%)
Official Closing Price Updated: 5:39 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 10.82 11.03 10.76 10.82 392,783 -0.32(-2.87%)
Jan 26, 2021 11.41 11.60 11.06 11.14 441,342 -0.25(-2.19%)
Jan 25, 2021 11.36 11.54 11.23 11.39 156,720 -0.12(-1.04%)
Jan 22, 2021 11.51 11.57 11.22 11.51 202,100 -0.10(-0.86%)
Jan 21, 2021 11.80 11.87 11.36 11.61 212,694 -0.04(-0.34%)
Jan 20, 2021 11.29 11.88 11.29 11.65 239,988 +0.30(+2.64%)
Jan 19, 2021 11.45 11.45 11.22 11.35 353,442 -0.02(-0.18%)
Jan 15, 2021 11.26 11.43 11.12 11.37 188,700 -0.05(-0.44%)
Jan 14, 2021 11.40 11.51 11.25 11.42 241,233 +0.13(+1.15%)
Jan 13, 2021 11.34 11.53 11.23 11.29 125,926 -0.01(-0.09%)
Jan 12, 2021 11.15 11.30 11.06 11.30 153,221 +0.11(+0.98%)
Jan 11, 2021 11.09 11.42 11.02 11.19 166,279 -0.06(-0.53%)
Jan 08, 2021 11.31 11.34 11.12 11.25 218,300 -0.01(-0.09%)
Jan 07, 2021 11.68 11.77 11.12 11.26 239,504 -0.31(-2.68%)
Jan 06, 2021 11.07 11.74 11.07 11.57 440,239 +0.57(+5.18%)
Jan 05, 2021 11.04 11.19 10.95 11.00 246,783 +0.02(+0.18%)
Jan 04, 2021 11.31 11.31 10.95 10.98 316,161 -0.24(-2.14%)
Dec 31, 2020 11.22 11.22 11.22 208,323 +0.11(+0.99%)
Dec 30, 2020 11.03 11.24 10.99 11.11 208,323 +0.05(+0.45%)
Dec 29, 2020 11.12 11.28 10.86 11.06 274,528 -0.27(-2.38%)
Dec 28, 2020 11.18 11.56 11.14 11.33 328,891 +0.21(+1.89%)
Dec 24, 2020 10.96 11.15 10.90 11.12 68,400 +0.18(+1.65%)
Dec 23, 2020 10.89 11.13 10.89 10.94 232,881 +0.09(+0.83%)
Dec 22, 2020 10.67 10.88 10.65 10.85 165,646 +0.18(+1.69%)
Dec 21, 2020 10.64 10.79 10.51 10.67 222,593 -0.03(-0.28%)
Dec 18, 2020 11.25 11.32 10.70 10.70 1,513,700 -0.60(-5.31%)
Dec 17, 2020 11.19 11.33 11.02 11.30 227,436 +0.14(+1.25%)
Dec 16, 2020 11.19 11.34 11.00 11.16 252,409 -0.01(-0.09%)
Dec 15, 2020 11.05 11.18 10.81 11.17 265,664 +0.20(+1.82%)
Dec 14, 2020 10.86 11.14 10.77 10.97 242,632 +0.21(+1.95%)
Dec 11, 2020 10.81 10.85 10.59 10.76 227,700 -0.12(-1.10%)
Dec 10, 2020 10.89 10.98 10.80 10.88 327,669 +0.04(+0.37%)
Dec 09, 2020 10.76 10.90 10.65 10.84 265,174 +0.08(+0.74%)
Dec 08, 2020 10.72 10.89 10.66 10.76 220,998 -0.06(-0.55%)
Dec 07, 2020 11.34 11.44 10.80 10.82 250,073 -0.53(-4.67%)
Dec 04, 2020 11.21 11.40 11.21 11.35 314,300 +0.20(+1.79%)
Dec 03, 2020 11.03 11.26 10.84 11.15 307,113 +0.11(+1.00%)
Dec 02, 2020 10.86 11.13 10.76 11.04 221,011 +0.12(+1.10%)
Dec 01, 2020 10.79 11.11 10.68 10.92 283,841 +0.31(+2.92%)
Nov 30, 2020 10.79 11.09 10.46 10.61 474,696 -0.28(-2.57%)
Nov 27, 2020 11.03 11.14 10.71 10.89 207,200 -0.29(-2.59%)
Nov 25, 2020 11.53 11.53 11.12 11.18 205,600 -0.29(-2.53%)
Nov 24, 2020 11.27 11.63 11.27 11.47 401,239 +0.31(+2.78%)
Nov 23, 2020 10.89 11.40 10.70 11.16 407,382 +0.48(+4.49%)
Nov 20, 2020 10.46 10.71 10.42 10.68 361,400 +0.09(+0.85%)
Nov 19, 2020 10.54 10.74 10.34 10.59 195,099 -0.01(-0.09%)
Nov 18, 2020 11.01 11.14 10.60 10.60 450,316 -0.39(-3.55%)
Nov 17, 2020 10.99 11.14 10.69 10.99 382,211 -0.07(-0.63%)
Nov 16, 2020 10.87 11.20 10.80 11.06 384,146 +0.68(+6.55%)
Nov 13, 2020 10.39 10.59 10.16 10.38 446,900 +0.08(+0.78%)
Nov 12, 2020 10.46 10.48 10.08 10.30 318,295 -0.32(-3.01%)
Nov 11, 2020 10.89 10.91 10.31 10.62 335,650 -0.26(-2.39%)
Nov 10, 2020 10.30 10.90 10.23 10.88 473,340 +0.49(+4.72%)
Nov 09, 2020 9.360 10.80 9.300 10.39 544,708 +1.67(+19.15%)
Nov 06, 2020 9.120 9.210 8.590 8.720 259,400 -0.43(-4.70%)
Nov 05, 2020 8.860 9.350 8.860 9.150 245,529 +0.15(+1.67%)
Nov 04, 2020 8.980 9.080 8.780 9.000 200,351 -0.06(-0.66%)
Nov 03, 2020 9.010 9.110 8.820 9.060 231,545 +0.21(+2.37%)
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.