Australia markets closed

Armada Hoffler Properties, Inc. (AHH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.660.00 (0.00%)
At close: 04:00PM EST
10.66 0.00 (0.00%)
Pre-market: 04:09AM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202310.6410.7510.5610.6610.66310,300
27 Nov 202310.6410.7310.5710.6610.66281,100
24 Nov 202310.6310.7110.5610.7010.7081,700
22 Nov 202310.7010.7910.6410.6710.67268,200
21 Nov 202310.6710.6710.5610.5710.57250,600
20 Nov 202310.7210.8010.5910.7710.77412,500
17 Nov 202310.7910.7910.6610.6810.68367,800
16 Nov 202310.9010.9310.6210.6410.64341,100
15 Nov 202310.7810.9010.7410.8710.87277,200
14 Nov 202310.6710.9110.4810.8310.83290,500
13 Nov 202310.2010.3310.1410.2510.25263,000
10 Nov 202310.1810.3410.0710.2810.28292,500
09 Nov 202310.3510.3610.1010.1110.11271,400
08 Nov 202310.2410.3310.1410.3210.32284,100
07 Nov 202310.3810.4210.1710.1810.18427,500
06 Nov 202310.5010.5710.3510.4410.44225,000
03 Nov 202310.4010.6510.4010.5210.52390,100
02 Nov 202310.4510.549.9110.2010.20367,500
01 Nov 20239.8810.099.8510.0910.09331,200
31 Oct 20239.9910.079.849.969.96322,700
30 Oct 202310.0210.119.819.929.92274,600
27 Oct 202310.1210.249.869.919.91265,300
26 Oct 202310.0510.2010.0310.1210.12303,800
25 Oct 20239.9410.029.889.999.99216,500
24 Oct 20239.9910.149.9210.0510.05223,500
23 Oct 202310.1010.189.919.919.91324,100
20 Oct 202310.3510.4210.1710.1810.18288,400
19 Oct 202310.2710.4910.2410.2810.28293,600
18 Oct 202310.5310.5310.3310.3410.34356,700
17 Oct 202310.3910.7110.3910.6210.62282,700
16 Oct 202310.4710.5610.3410.5010.50287,300
13 Oct 202310.7710.8010.3410.3510.35278,100
12 Oct 202310.7710.8210.6310.7010.70277,300
11 Oct 202310.6810.9010.6810.8510.85255,200
10 Oct 202310.5910.6510.5310.5710.57174,900
09 Oct 202310.3510.6910.3310.6010.60339,500
06 Oct 202310.3510.5110.2410.4410.44412,700
05 Oct 202310.2010.4610.2010.4110.41410,500
04 Oct 202310.1110.2310.0410.1810.18466,800
03 Oct 202310.1810.299.9310.0810.08513,000
02 Oct 202310.2310.3610.1710.2710.27626,200
29 Sept 202310.4110.4810.1710.2410.241,107,900
28 Sept 202310.2310.3710.2010.2510.25639,500
27 Sept 202310.3410.5110.1910.1910.19449,800
26 Sept 202310.4510.5310.2810.2810.28304,200
26 Sept 20230.195 Dividend
25 Sept 202310.7810.8610.7110.7310.53204,600
22 Sept 202310.8810.9810.8110.8110.61206,100
21 Sept 202311.1711.1810.8610.8610.66170,000
20 Sept 202311.3511.4911.2011.2011.00219,400
19 Sept 202311.1911.2811.1911.2411.04159,700
18 Sept 202311.3611.3611.2011.2111.01189,300
15 Sept 202311.4611.5111.2911.3211.111,182,900
14 Sept 202311.3811.4911.3011.4911.28156,900
13 Sept 202311.3011.3311.1811.2411.04178,100
12 Sept 202311.3311.3811.2211.3211.11148,500
11 Sept 202311.2811.3611.1311.3511.14264,100
08 Sept 202311.2811.2811.0911.2111.01159,600
07 Sept 202311.2511.3611.1411.2411.04291,800
06 Sept 202311.2311.3811.1111.2711.07243,100
05 Sept 202311.3911.3911.1111.2011.00311,900
01 Sept 202311.5011.5711.4211.4511.24161,900
31 Aug 202311.6111.6111.3811.3911.18265,300
30 Aug 202311.5211.6411.4811.6211.41165,100
29 Aug 202311.4011.5411.3511.5211.31140,100
28 Aug 202311.3711.5311.3311.3511.14118,100
25 Aug 202311.3711.4511.2811.2911.08103,800
24 Aug 202311.4311.6311.2911.3111.10195,500
23 Aug 202311.2311.5011.2011.4311.22167,000
22 Aug 202311.1711.3411.0511.1510.95162,900
21 Aug 202311.3711.3711.0911.0910.89184,800
18 Aug 202311.1911.4511.1911.3411.13224,900
17 Aug 202311.4611.5311.2111.2611.06199,300
16 Aug 202311.5111.6011.4011.4611.25159,500
15 Aug 202311.5211.6411.4511.4711.26202,400
14 Aug 202311.8911.8911.5711.6311.42211,000
11 Aug 202311.9412.0611.8311.8811.66259,600
10 Aug 202312.0612.2111.9311.9511.73134,400
09 Aug 202311.9512.1311.9012.0511.83161,200
08 Aug 202312.0612.0811.9011.9711.75186,900
07 Aug 202312.0912.2212.0812.1811.96200,300
04 Aug 202312.0612.2111.9612.0211.80167,300
03 Aug 202311.8112.0811.7512.0511.83216,500
02 Aug 202312.0112.1311.9011.9211.70226,000
01 Aug 202312.3812.3812.0812.1211.90279,600
31 July 202312.2212.4312.2212.4212.19567,200
28 July 202311.9812.2311.9612.2011.98351,900
27 July 202312.2412.2811.9011.9411.72189,800
26 July 202312.2312.4012.2112.2312.01127,100
25 July 202312.1912.2912.1012.2712.05223,300
24 July 202311.9812.2611.9812.2011.98249,100
21 July 202312.4412.4511.9811.9911.77273,700
20 July 202312.4912.5012.2012.3912.16184,600
19 July 202312.4112.5112.3812.4812.25176,800
18 July 202312.2612.4612.2512.3512.13235,700
17 July 202312.2812.3412.2012.2712.05206,300
14 July 202312.3312.3612.1912.3612.14168,900
13 July 202312.4512.4612.3012.3912.16239,100
12 July 202312.5112.5912.3912.4412.21286,800
11 July 202312.2612.3912.1512.3612.14196,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...