Australia markets close in 5 hours 6 minutes

Armada Hoffler Properties, Inc. (AHH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.67+0.21 (+1.56%)
At close: 04:00PM EDT
13.67 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202213.3313.6813.4213.6713.67402,694
24 May 202213.2713.4613.0213.4613.46277,200
23 May 202213.3013.4313.0913.2913.29320,300
20 May 202213.2013.2012.8013.1013.10600,100
19 May 202213.1513.2312.8813.0513.05498,300
18 May 202213.2213.3313.0813.1713.17454,600
17 May 202213.1913.4713.1213.3913.39294,000
16 May 202212.9913.2112.9313.0613.06519,000
13 May 202212.6413.1312.5713.1113.11506,500
12 May 202212.4012.5212.2512.5012.50541,000
11 May 202212.5212.7312.2812.4212.42439,900
10 May 202212.8513.0012.3512.4612.46504,200
09 May 202213.2313.3112.6812.7112.71509,300
06 May 202213.4213.4513.1513.3413.34825,700
05 May 202213.7313.8813.4113.5113.51503,500
04 May 202213.6013.8313.3813.7413.741,100,200
03 May 202213.4313.6213.0913.4413.441,734,300
02 May 202213.5013.5913.0113.2713.271,010,700
29 Apr 202214.0214.0513.5313.5513.55396,800
28 Apr 202214.0314.1913.8614.1314.13199,900
27 Apr 202214.1514.1513.8713.8913.89436,700
26 Apr 202214.3414.4914.1314.1614.16485,200
25 Apr 202214.4214.5014.1514.3914.39465,300
22 Apr 202214.6114.7314.4214.4314.43359,700
21 Apr 202214.8514.9314.6514.7014.70426,100
20 Apr 202214.5814.8114.5514.6914.69385,300
19 Apr 202214.2514.5914.2314.4714.47546,700
18 Apr 202214.1814.3014.0614.1514.15388,100
14 Apr 202214.4514.6014.1914.2314.23374,300
13 Apr 202214.2914.4214.1714.3614.36417,200
12 Apr 202214.2214.4114.1114.2214.22477,500
11 Apr 202214.2414.4314.0814.1614.16568,800
08 Apr 202214.2914.4214.1914.2114.21453,300
07 Apr 202214.4414.5214.2114.3414.34632,200
06 Apr 202214.5014.6314.3914.4914.49698,800
05 Apr 202214.7414.8714.4114.5014.50443,600
04 Apr 202214.8614.8714.5514.7914.79461,000
01 Apr 202214.6814.8914.6114.8614.86586,500
31 Mar 202214.7214.9214.5814.6014.60623,500
30 Mar 202214.8214.8814.6314.6514.65657,800
29 Mar 202214.5914.8814.5314.8314.83878,700
29 Mar 20220.17 Dividend
28 Mar 202214.6414.6814.5114.6014.43441,700
25 Mar 202214.5014.6914.4614.6314.46621,700
24 Mar 202214.3614.4914.2514.4414.27404,000
23 Mar 202214.6714.6714.3214.4114.24608,200
22 Mar 202214.8014.8914.6214.7214.55622,300
21 Mar 202214.8715.0714.8314.9514.78445,900
18 Mar 202215.1215.1214.8514.8514.682,722,700
17 Mar 202214.8315.1314.8115.0414.86365,800
16 Mar 202214.9415.0314.6814.9214.75624,500
15 Mar 202214.9915.0114.7514.8314.66383,600
14 Mar 202214.9514.9814.6914.8314.66356,100
11 Mar 202214.9615.1014.7614.8214.65413,100
10 Mar 202214.6814.9214.6214.9114.74599,400
09 Mar 202214.9215.0314.8214.8614.69519,600
08 Mar 202214.8414.9914.6914.7914.62496,800
07 Mar 202214.8514.9214.6914.7514.58497,100
04 Mar 202214.7114.9614.6014.9414.77363,300
03 Mar 202214.9115.0014.7514.8814.71329,200
02 Mar 202214.6714.9114.6014.8614.69400,200
01 Mar 202214.6614.7814.4314.5314.36402,000
28 Feb 202214.5014.7614.4514.6814.51538,200
25 Feb 202214.3914.6714.3314.6614.49511,600
24 Feb 202213.9314.3713.7614.3014.13611,500
23 Feb 202214.4214.4814.0814.1313.97404,900
22 Feb 202214.1714.4513.9214.2914.12621,700
18 Feb 202214.4914.6014.1814.2514.081,293,300
17 Feb 202214.4114.5414.2914.4914.32475,800
16 Feb 202214.3114.5614.2614.4714.30699,200
15 Feb 202213.9914.2613.9914.2414.07698,200
14 Feb 202213.8313.9513.6913.8513.69770,300
11 Feb 202213.5813.8913.5613.7613.60485,400
10 Feb 202213.9814.0513.4613.6313.47631,700
09 Feb 202213.8213.9413.7013.8513.69333,600
08 Feb 202213.6013.7813.5813.6713.51521,400
07 Feb 202213.5113.7213.5113.6613.50278,200
04 Feb 202213.5813.6713.3413.5413.38245,300
03 Feb 202213.9413.9613.6913.7013.54416,400
02 Feb 202213.9114.0613.8413.9413.78533,100
01 Feb 202214.0614.1213.7913.8913.73825,000
31 Jan 202213.6314.0313.5514.0313.87796,200
28 Jan 202213.3813.6613.0613.6613.50663,400
27 Jan 202213.5113.7313.2613.3113.16364,800
26 Jan 202213.6913.9313.3813.5013.34380,800
25 Jan 202213.5013.7713.3113.6913.53307,300
24 Jan 202213.5713.7313.2213.6613.50417,400
21 Jan 202213.6413.9213.5413.6313.47633,000
20 Jan 202214.1814.2413.6513.6513.49555,200
19 Jan 202214.3214.4514.1714.1714.01368,700
18 Jan 202214.2914.4514.2314.2914.12843,400
14 Jan 202214.2514.3414.1514.2814.11392,800
13 Jan 202214.3414.5514.2514.3114.14412,600
12 Jan 202214.2914.3514.2114.2614.09465,600
11 Jan 202214.3814.4414.1714.3014.13450,800
10 Jan 202214.9314.9314.3714.4914.321,071,400
07 Jan 202214.9115.0814.5814.9714.802,659,200
06 Jan 202215.5015.6415.4015.5815.40376,000
05 Jan 202215.6915.7715.3815.3815.20287,100
04 Jan 202215.4615.8015.4415.7215.54409,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...