Quantcast

Armada Hoffler Properties, Inc. Common Stock Historical Stock Prices

AHH 
$14.59
*  
0.08
0.55%
Get AHH Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading AHH now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    AHH Pre-Market
 
 
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 15-JUL-2018 TO 15-OCT-2018

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.
16:00 14.56 14.67 14.41 14.59 223,322
10/15/2018 14.41 14.67 14.41 14.59 223,622
10/12/2018 14.8 14.86 14.47 14.51 210,637
10/11/2018 14.95 15.05 14.69 14.69 381,456
10/10/2018 14.93 15.28 14.9188 14.99 263,233
10/09/2018 14.91 15.08 14.885 15.01 419,032
10/08/2018 14.78 14.97 14.78 14.89 261,387
10/05/2018 14.86 15 14.73 14.77 153,726
10/04/2018 14.88 14.91 14.58 14.84 264,439
10/03/2018 15.03 15.1 14.83 14.96 315,616
10/02/2018 14.97 15.03 14.655 15 240,668
10/01/2018 15.13 15.15 14.94 14.96 162,580
09/28/2018 14.82 15.14 14.76 15.11 294,802
09/27/2018 14.62 14.825 14.62 14.71 204,897
09/26/2018 14.48 14.71 14.41 14.6 318,872
09/25/2018 14.29 14.5899 14.1116 14.48 176,165
09/24/2018 14.79 14.98 14.37 14.48 340,417
09/21/2018 14.78 14.92 14.73 14.89 744,580
09/20/2018 14.74 14.84 14.55 14.8 289,228
09/19/2018 15.19 15.19 14.69 14.7 223,865
09/18/2018 15.24 15.31 15.13 15.19 227,465
09/17/2018 15.23 15.36 15.12 15.27 138,987
09/14/2018 15.28 15.28 15.085 15.25 176,585
09/13/2018 15.22 15.36 15.15 15.31 113,725
09/12/2018 15.32 15.34 15.13 15.15 214,453
09/11/2018 15.45 15.49 15.28 15.3 149,819
09/10/2018 15.49 15.56 15.39 15.44 118,052
09/07/2018 15.64 15.71 15.41 15.47 143,139
09/06/2018 15.67 15.83 15.66 15.7 141,935
09/05/2018 15.33 15.72 15.23 15.65 175,098
09/04/2018 15.59 15.63 15.31 15.37 170,702
08/31/2018 15.7 15.86 15.55 15.59 266,088
08/30/2018 15.81 15.85 15.7 15.73 148,172
08/29/2018 15.86 15.92 15.695 15.84 151,152
08/28/2018 15.73 15.85 15.62 15.85 140,641
08/27/2018 15.82 15.89 15.635 15.71 191,384
08/24/2018 15.77 15.89 15.75 15.85 145,484
08/23/2018 15.84 15.9 15.81 15.86 166,606
08/22/2018 16.07 16.12 15.85 15.87 192,243
08/21/2018 16.02 16.17 15.98 16.1 235,428
08/20/2018 16 16.14 15.95 16.04 229,146
08/17/2018 15.82 16.005 15.75 15.99 395,980
08/16/2018 15.69 15.905 15.68 15.85 198,826
08/15/2018 15.58 15.755 15.57 15.67 287,248
08/14/2018 15.46 15.67 15.46 15.59 163,318
08/13/2018 15.53 15.61 15.39 15.5 217,301
08/10/2018 15.56 15.64 15.41 15.42 781,831
08/09/2018 15.64 15.745 15.57 15.62 235,629
08/08/2018 15.71 15.74 15.55 15.58 338,705
08/07/2018 15.6 15.725 15.45 15.71 230,692
08/06/2018 15.5 15.89 15.495 15.6 429,816
08/03/2018 15.41 15.5 15.26 15.47 232,483
08/02/2018 15.48 15.6316 15.395 15.44 325,967
08/01/2018 15.22 15.49 14.84 15.46 385,991
07/31/2018 15.08 15.43 14.8022 15.1 350,183
07/30/2018 14.75 15.08 14.47 15.01 293,064
07/27/2018 15.25 15.25 14.78 14.81 169,510
07/26/2018 15.11 15.25 15.08 15.16 208,755
07/25/2018 15.07 15.21 15.015 15.05 272,730
07/24/2018 15.07 15.21 14.96 15.09 291,813
07/23/2018 15.1 15.12 14.95 15.06 200,752
07/20/2018 15.4 15.4 15.1 15.14 204,945
07/19/2018 15.1 15.435 15.1 15.42 509,976
07/18/2018 15.04 15.13 14.9668 15.08 264,431
07/17/2018 15.32 15.4 15.05 15.07 224,897
07/16/2018 15.35 15.43 15.19 15.29 220,312
*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