Armada Hoffler Properties Inc (NY: AHH )

14.26 USD +0.44 (+3.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 13.83 14.12 13.66 14.06 364,200 +0.35(+2.55%)
Oct 29, 2021 13.71 13.89 13.64 13.71 352,018 +0.01(+0.07%)
Oct 28, 2021 13.53 13.72 13.51 13.70 171,994 +0.20(+1.48%)
Oct 27, 2021 13.70 13.68 13.50 13.50 292,881 +0.10(+0.75%)
Oct 26, 2021 13.19 13.40 485,169 +0.24(+1.82%)
Oct 25, 2021 12.96 13.19 12.79 13.16 396,365 -0.19(-1.42%)
Oct 22, 2021 13.41 13.49 13.24 13.35 214,343 +0.00(+0.00%)
Oct 21, 2021 13.53 13.53 13.33 13.35 124,814 -0.15(-1.11%)
Oct 20, 2021 13.40 13.61 13.33 13.50 184,245 +0.08(+0.60%)
Oct 19, 2021 13.70 13.70 13.41 13.42 138,328 -0.21(-1.54%)
Oct 18, 2021 13.52 13.65 13.45 13.63 198,473 +0.05(+0.37%)
Oct 15, 2021 13.86 13.97 13.57 13.58 192,690 -0.12(-0.88%)
Oct 14, 2021 13.70 13.70 13.64 13.70 158,491 +0.05(+0.37%)
Oct 13, 2021 13.70 13.70 13.56 13.65 134,882 -0.05(-0.36%)
Oct 12, 2021 13.49 13.70 13.41 13.70 144,256 +0.24(+1.78%)
Oct 11, 2021 13.55 13.57 13.41 13.46 169,482 -0.08(-0.59%)
Oct 08, 2021 13.58 13.68 13.48 13.54 102,180 -0.03(-0.22%)
Oct 07, 2021 13.50 13.66 13.45 13.57 196,221 +0.16(+1.19%)
Oct 06, 2021 13.36 13.45 13.05 13.41 218,241 +0.00(+0.00%)
Oct 05, 2021 13.76 13.74 13.41 13.41 280,182 -0.33(-2.40%)
Oct 04, 2021 13.54 13.78 13.36 13.74 194,171 +0.20(+1.48%)
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.