Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties, Inc. Common Stock (NY: AHH )

9.480 -0.150 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 9.650 9.690 9.470 9.480 550,174 -0.15(-1.56%)
Feb 13, 2025 9.630 9.680 9.600 9.630 465,125 +0.04(+0.42%)
Feb 12, 2025 9.500 9.600 9.440 9.590 394,116 -0.06(-0.62%)
Feb 11, 2025 9.620 9.695 9.550 9.650 439,872 -0.01(-0.10%)
Feb 10, 2025 9.580 9.675 9.430 9.660 667,872 +0.09(+0.94%)
Feb 07, 2025 9.590 9.625 9.470 9.570 418,596 -0.06(-0.62%)
Feb 06, 2025 9.640 9.680 9.510 9.630 537,469 -0.01(-0.10%)
Feb 05, 2025 9.710 9.770 9.610 9.640 409,367 -0.04(-0.41%)
Feb 04, 2025 9.610 9.730 9.535 9.680 481,337 +0.02(+0.21%)
Feb 03, 2025 9.630 9.740 9.499 9.660 580,824 -0.12(-1.23%)
Jan 31, 2025 9.670 9.795 9.610 9.780 968,014 +0.09(+0.93%)
Jan 30, 2025 9.670 9.730 9.625 9.690 503,965 +0.11(+1.15%)
Jan 29, 2025 9.720 9.730 9.510 9.580 576,242 -0.09(-0.93%)
Jan 28, 2025 9.960 10.08 9.645 9.670 725,986 -0.37(-3.69%)
Jan 27, 2025 9.960 10.26 9.960 10.04 666,764 +0.19(+1.93%)
Jan 24, 2025 9.840 10.01 9.790 9.850 671,217 +0.01(+0.10%)
Jan 23, 2025 9.740 9.880 9.670 9.840 545,551 +0.13(+1.34%)
Jan 22, 2025 9.910 9.920 9.685 9.710 522,982 -0.24(-2.41%)
Jan 21, 2025 9.800 9.988 9.790 9.950 533,946 +0.19(+1.95%)
Jan 17, 2025 9.840 9.885 9.735 9.760 536,452 -0.05(-0.51%)
Jan 16, 2025 9.640 9.865 9.580 9.810 631,954 +0.14(+1.45%)
Jan 15, 2025 9.600 9.698 9.510 9.670 1,083,136 +0.31(+3.31%)
Jan 14, 2025 9.670 9.690 9.260 9.360 1,204,545 -0.38(-3.90%)
Jan 13, 2025 9.690 9.745 9.525 9.740 592,313 +0.04(+0.41%)
Jan 10, 2025 9.730 9.740 9.555 9.700 547,297 -0.12(-1.22%)
Jan 08, 2025 9.870 9.950 9.715 9.820 555,869 -0.09(-0.91%)
Jan 07, 2025 10.01 10.05 9.810 9.910 745,083 -0.04(-0.40%)
Jan 06, 2025 10.18 10.20 9.950 9.950 628,257 -0.25(-2.45%)
Jan 03, 2025 10.11 10.24 10.02 10.20 648,056 +0.12(+1.19%)
Jan 02, 2025 10.26 10.26 10.01 10.08 410,135 -0.15(-1.47%)
Dec 31, 2024 10.23 0 +0.15(+1.49%)
Dec 30, 2024 9.990 10.11 9.881 10.08 800,553 +0.02(+0.20%)
Dec 27, 2024 10.02 10.19 9.980 10.06 997,198 -0.05(-0.49%)
Dec 26, 2024 10.07 10.21 9.940 10.11 1,456,897 -0.05(-0.54%)
Dec 24, 2024 9.998 10.18 9.959 10.16 316,072 +0.14(+1.37%)
Dec 23, 2024 10.07 10.11 9.935 10.03 892,798 -0.02(-0.20%)
Dec 20, 2024 9.989 10.34 9.910 10.05 6,157,274 -0.02(-0.24%)
Dec 19, 2024 10.19 10.28 10.05 10.07 807,440 -0.01(-0.15%)
Dec 18, 2024 10.63 10.73 10.09 10.09 982,956 -0.53(-4.99%)
Dec 17, 2024 10.70 10.78 10.61 10.62 2,143,759 -0.16(-1.46%)
Dec 16, 2024 10.66 10.85 10.65 10.77 701,963 +0.07(+0.64%)
Dec 13, 2024 10.64 10.73 10.58 10.70 430,214 +0.04(+0.37%)
Dec 12, 2024 10.51 10.68 10.42 10.66 777,474 +0.03(+0.28%)
Dec 11, 2024 10.76 10.84 10.62 10.64 529,362 -0.12(-1.09%)
Dec 10, 2024 10.65 10.82 10.53 10.75 583,022 +0.08(+0.73%)
Dec 09, 2024 10.70 10.80 10.66 10.67 853,433 +0.02(+0.18%)
Dec 06, 2024 10.76 10.77 10.62 10.66 601,081 -0.05(-0.46%)
Dec 05, 2024 10.74 10.84 10.69 10.70 428,292 -0.08(-0.73%)
Dec 04, 2024 10.76 10.86 10.73 10.78 512,951 +0.02(+0.18%)
Dec 03, 2024 10.92 10.92 10.75 10.76 475,952 -0.10(-0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.