Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties Inc (NY: AHH )

11.68 +0.08 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
May 30, 2014 5.448 5.527 5.448 5.454 62,674 +0.02(+0.42%)
May 29, 2014 5.471 5.494 5.426 5.431 110,552 -0.02(-0.31%)
May 28, 2014 5.556 5.556 5.443 5.448 78,970 -0.14(-2.53%)
May 27, 2014 5.522 5.590 5.477 5.590 77,052 +0.08(+1.54%)
May 23, 2014 5.375 5.505 5.505 5.505 51,717 +0.12(+2.20%)
May 22, 2014 5.399 5.414 5.375 5.386 31,595 +0.01(+0.21%)
May 21, 2014 5.460 5.469 5.364 5.375 154,241 -0.08(-1.55%)
May 20, 2014 5.482 5.606 5.426 5.460 221,453 -0.06(-1.02%)
May 19, 2014 5.511 5.533 5.454 5.516 74,572 +0.02(+0.31%)
May 16, 2014 5.420 5.573 5.375 5.499 130,509 +0.06(+1.14%)
May 15, 2014 5.511 5.514 5.437 5.437 92,057 -0.11(-1.93%)
May 14, 2014 5.584 5.632 5.539 5.544 128,338 -0.03(-0.51%)
May 13, 2014 5.629 5.669 5.573 5.573 68,317 -0.05(-0.80%)
May 12, 2014 5.437 5.629 5.420 5.618 103,060 +0.21(+3.86%)
May 09, 2014 5.307 5.420 5.307 5.409 86,321 +0.08(+1.59%)
May 08, 2014 5.347 5.398 5.302 5.324 94,282 -0.01(-0.11%)
May 07, 2014 5.290 5.341 5.262 5.330 116,305 +0.02(+0.32%)
May 06, 2014 5.364 5.375 5.262 5.313 223,656 -0.07(-1.36%)
May 05, 2014 5.386 5.454 5.381 5.386 76,308 -0.03(-0.52%)
May 02, 2014 5.448 5.454 5.392 5.415 74,829 -0.03(-0.52%)
May 01, 2014 5.471 5.476 5.392 5.443 140,396 -0.02(-0.41%)
Apr 30, 2014 5.471 5.533 5.431 5.465 101,349 -0.02(-0.31%)
Apr 29, 2014 5.482 5.623 5.454 5.482 133,127 +0.05(+0.83%)
Apr 28, 2014 5.443 5.511 5.415 5.437 60,299 +0.00(+0.00%)
Apr 25, 2014 5.477 5.522 5.409 5.437 108,333 -0.08(-1.43%)
Apr 24, 2014 5.550 5.567 5.477 5.516 111,914 -0.02(-0.31%)
Apr 23, 2014 5.629 5.663 5.533 5.533 53,079 -0.14(-2.39%)
Apr 22, 2014 5.646 5.702 5.612 5.669 48,884 +0.03(+0.60%)
Apr 21, 2014 5.674 5.680 5.601 5.635 31,563 -0.02(-0.40%)
Apr 17, 2014 5.522 5.657 5.657 5.657 89,797 +0.10(+1.73%)
Apr 16, 2014 5.561 5.567 5.512 5.561 37,932 +0.05(+0.92%)
Apr 15, 2014 5.448 5.522 5.426 5.511 187,750 +0.05(+0.83%)
Apr 14, 2014 5.573 5.573 5.460 5.465 90,185 -0.04(-0.72%)
Apr 11, 2014 5.533 5.573 5.499 5.505 73,152 -0.04(-0.71%)
Apr 10, 2014 5.646 5.739 5.539 5.544 98,352 -0.07(-1.31%)
Apr 09, 2014 5.590 5.629 5.539 5.618 56,912 +0.03(+0.51%)
Apr 08, 2014 5.623 5.669 5.578 5.590 97,211 -0.01(-0.20%)
Apr 07, 2014 5.612 5.640 5.590 5.601 110,617 -0.03(-0.50%)
Apr 04, 2014 5.702 5.708 5.567 5.629 100,206 -0.06(-1.09%)
Apr 03, 2014 5.702 5.702 5.663 5.691 60,458 +0.00(+0.00%)
Apr 02, 2014 5.697 5.742 5.635 5.691 64,647 +0.02(+0.30%)
Apr 01, 2014 5.652 5.697 5.641 5.674 70,940 +0.01(+0.10%)
Mar 31, 2014 5.640 5.712 5.618 5.669 102,975 +0.03(+0.60%)
Mar 28, 2014 5.612 5.691 5.550 5.635 100,812 +0.00(+0.00%)
Mar 27, 2014 5.557 5.640 5.535 5.635 135,184 +0.07(+1.30%)
Mar 26, 2014 5.651 5.740 5.551 5.562 82,903 -0.08(-1.38%)
Mar 25, 2014 5.618 5.685 5.590 5.640 86,762 +0.08(+1.40%)
Mar 24, 2014 5.696 5.701 5.557 5.562 96,310 -0.15(-2.63%)
Mar 21, 2014 5.768 5.807 5.679 5.713 184,900 -0.06(-1.06%)
Mar 20, 2014 5.824 5.824 5.763 5.774 59,559 -0.03(-0.48%)
Mar 19, 2014 5.890 5.918 5.790 5.801 195,964 -0.07(-1.23%)
Mar 18, 2014 5.796 5.907 5.796 5.874 268,114 +0.09(+1.54%)
Mar 17, 2014 5.829 5.829 5.768 5.785 85,048 +0.00(+0.00%)
Mar 14, 2014 5.612 5.807 5.612 5.785 317,976 +0.14(+2.56%)
Mar 13, 2014 5.612 5.751 5.574 5.640 200,972 +0.03(+0.50%)
Mar 12, 2014 5.540 5.657 5.540 5.612 107,561 +0.08(+1.41%)
Mar 11, 2014 5.596 5.596 5.457 5.535 53,337 -0.07(-1.29%)
Mar 10, 2014 5.596 5.646 5.512 5.607 76,743 +0.02(+0.40%)
Mar 07, 2014 5.629 5.724 5.501 5.585 146,312 -0.01(-0.20%)
Mar 06, 2014 5.651 5.690 5.558 5.596 102,740 -0.07(-1.27%)
Mar 05, 2014 5.596 5.724 5.585 5.668 120,311 +0.11(+2.00%)
Mar 04, 2014 5.562 5.640 5.507 5.557 217,346 +0.03(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.