Quantcast

Armada Hoffler Properties, Inc. Common Stock Historical Stock Prices

AHH 
$14.69
*  
0.06
0.41%
Get AHH Alerts
*Delayed - data as of Jan. 17, 2019 11:06 ET  -  Find a broker to begin trading AHH now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    AHH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:06 14.605 14.74 14.51 14.69 43,273
01/16/2019 14.53 14.69 14.505 14.63 252,474
01/15/2019 14.65 14.75 14.435 14.53 267,427
01/14/2019 14.73 14.95 14.58 14.62 361,689
01/11/2019 14.79 14.85 14.635 14.81 201,035
01/10/2019 14.63 14.97 14.58 14.81 149,242
01/09/2019 14.7 14.75 14.51 14.73 246,467
01/08/2019 14.47 14.67 14.33 14.65 307,140
01/07/2019 14.22 14.39 14.02 14.3 306,248
01/04/2019 13.84 14.15 13.712 14.07 202,704
01/03/2019 13.91 14.14 13.76 13.85 192,277
01/02/2019 13.91 14 13.68 13.88 241,363
12/31/2018 14.1 14.1 13.84 14.06 288,723
12/28/2018 13.99 14.19 13.881 14.02 238,226
12/27/2018 13.96 14 13.53 13.93 284,588
12/26/2018 13.7 14.13 13.56 14.1 389,685
12/24/2018 14.29 14.32 13.59 13.64 195,243
12/21/2018 14.59 14.86 14.44 14.44 1,245,403
12/20/2018 14.81 14.93 14.47 14.59 355,972
12/19/2018 14.91 15.02 14.64 14.74 283,292
12/18/2018 14.89 15.04 14.815 14.91 232,234
12/17/2018 15.24 15.29 14.71 14.77 367,316
12/14/2018 15.05 15.32 15 15.23 180,063
12/13/2018 14.93 15.17 14.93 15.1 162,483
12/12/2018 15.08 15.22 14.91 14.93 231,080
12/11/2018 15.14 15.22 14.88 14.98 196,602
12/10/2018 15.22 15.22 14.92 15.06 201,117
12/07/2018 15.26 15.28 15.1 15.19 201,585
12/06/2018 14.74 15.28 14.53 15.26 366,742
12/04/2018 15.25 15.27 14.68 14.76 194,449
12/03/2018 15.25 15.28 15.04 15.22 132,030
11/30/2018 15.06 15.28 15.0096 15.21 438,799
11/29/2018 15 15.13 14.89 15.12 145,038
11/28/2018 14.96 15.06 14.86 15.03 151,837
11/27/2018 14.91 15.02 14.84 14.98 142,048
11/26/2018 14.94 15.01 14.78 14.94 218,700
11/23/2018 14.59 14.87 14.5 14.78 99,815
11/21/2018 14.82 14.8395 14.59 14.61 191,191
11/20/2018 14.9 14.96 14.58 14.65 239,215
11/19/2018 15.05 15.23 14.86 14.93 153,395
11/16/2018 15.06 15.22 14.99 15.07 332,028
11/15/2018 15.15 15.18 14.97 15.09 178,230
11/14/2018 15.27 15.42 15.2241 15.25 169,390
11/13/2018 15.33 15.38 14.99 15.2 211,794
11/12/2018 15.47 15.6 15.32 15.32 176,892
11/09/2018 15.56 15.59 15.36 15.47 106,768
11/08/2018 15.43 15.575 15.3 15.56 137,962
11/07/2018 15.2 15.46 15.17 15.46 161,083
11/06/2018 15.06 15.21 15.0171 15.15 112,625
11/05/2018 14.89 15.05 14.89 15.04 275,215
11/02/2018 14.97 15.08 14.7 14.8 220,050
11/01/2018 14.97 15.09 14.88 15 226,320
10/31/2018 15.6 15.61 14.95 14.98 298,770
10/30/2018 15.09 15.72 15.09 15.48 231,704
10/29/2018 15.12 15.37 15.05 15.17 158,850
10/26/2018 15.27 15.27 14.8669 15 248,237
10/25/2018 15.12 15.36 15.06 15.29 184,531
10/24/2018 15.02 15.24 14.99 15.11 172,495
10/23/2018 14.82 15.1 14.68 15 215,084
10/22/2018 15 15.2593 14.89 14.89 147,064
10/19/2018 15.08 15.16 14.95 14.98 147,672
10/18/2018 14.98 15.23 14.98 15.08 233,343
10/17/2018 15.08 15.11 14.84 15 228,179
10/16/2018 14.63 15.11 14.56 15.08 217,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio