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 31, 2018 10.49 10.52 10.32 10.35 456,917 -0.12(-1.17%)
May 30, 2018 10.39 10.52 10.36 10.47 543,184 +0.09(+0.90%)
May 29, 2018 10.25 10.42 10.19 10.38 392,391 +0.08(+0.77%)
May 25, 2018 10.30 10.30 10.30 0 -0.07(-0.69%)
May 24, 2018 10.37 10.41 10.30 10.37 421,027 -0.01(-0.14%)
May 23, 2018 10.06 10.42 10.06 10.39 978,667 +0.35(+3.44%)
May 22, 2018 10.06 10.09 10.01 10.04 442,530 -0.02(-0.21%)
May 21, 2018 9.892 10.09 9.845 10.06 622,842 +0.19(+1.97%)
May 18, 2018 9.813 9.899 9.698 9.870 528,433 +0.11(+1.10%)
May 17, 2018 9.863 9.913 9.734 9.762 202,473 -0.11(-1.09%)
May 16, 2018 9.820 9.928 9.820 9.870 294,998 +0.07(+0.73%)
May 15, 2018 9.913 9.913 9.791 9.798 242,863 -0.14(-1.45%)
May 14, 2018 9.985 10.06 9.928 9.942 303,030 -0.06(-0.65%)
May 11, 2018 9.978 10.04 9.964 10.01 184,533 +0.01(+0.07%)
May 10, 2018 10.10 10.13 9.949 10.000 338,116 -0.06(-0.57%)
May 09, 2018 10.06 10.10 9.992 10.06 126,335 +0.01(+0.07%)
May 08, 2018 10.08 10.10 9.956 10.05 275,411 -0.04(-0.43%)
May 07, 2018 10.06 10.14 10.01 10.09 225,519 +0.08(+0.79%)
May 04, 2018 10.000 10.09 9.892 10.01 282,600 +0.09(+0.87%)
May 03, 2018 9.942 10.02 9.877 9.928 292,604 -0.01(-0.14%)
May 02, 2018 9.885 9.949 9.755 9.942 282,091 +0.01(+0.07%)
May 01, 2018 9.604 9.956 9.568 9.935 293,952 +0.18(+1.84%)
Apr 30, 2018 9.784 9.885 9.741 9.755 194,754 -0.05(-0.51%)
Apr 27, 2018 9.669 9.820 9.669 9.805 186,675 +0.14(+1.49%)
Apr 26, 2018 9.511 9.712 9.511 9.662 316,423 +0.18(+1.90%)
Apr 25, 2018 9.489 9.547 9.372 9.482 206,591 -0.02(-0.23%)
Apr 24, 2018 9.468 9.525 9.353 9.504 392,485 +0.04(+0.38%)
Apr 23, 2018 9.619 9.654 9.406 9.468 438,642 -0.17(-1.72%)
Apr 20, 2018 9.770 9.841 9.604 9.633 361,465 -0.17(-1.69%)
Apr 19, 2018 9.906 9.935 9.755 9.798 258,020 -0.14(-1.45%)
Apr 18, 2018 9.920 9.992 9.917 9.942 229,820 +0.04(+0.44%)
Apr 17, 2018 9.870 9.985 9.849 9.899 339,433 +0.07(+0.73%)
Apr 16, 2018 9.712 9.877 9.633 9.827 208,816 +0.13(+1.33%)
Apr 13, 2018 9.734 9.748 9.647 9.698 221,233 -0.01(-0.15%)
Apr 12, 2018 9.913 9.913 9.705 9.712 200,761 -0.18(-1.82%)
Apr 11, 2018 9.827 9.942 9.798 9.892 286,054 +0.04(+0.44%)
Apr 10, 2018 9.849 9.885 9.755 9.849 395,565 +0.06(+0.59%)
Apr 09, 2018 9.841 9.892 9.748 9.791 269,453 -0.03(-0.29%)
Apr 06, 2018 9.906 9.971 9.784 9.820 266,604 -0.11(-1.09%)
Apr 05, 2018 9.985 9.985 9.827 9.928 328,121 -0.01(-0.07%)
Apr 04, 2018 9.762 10.01 9.762 9.935 484,122 +0.12(+1.25%)
Apr 03, 2018 9.654 9.906 9.568 9.813 354,171 +0.17(+1.71%)
Apr 02, 2018 9.827 9.892 9.561 9.647 361,221 -0.19(-1.97%)
Mar 29, 2018 9.841 9.841 9.841 0 +0.02(+0.22%)
Mar 28, 2018 9.611 9.849 9.561 9.820 462,064 +0.22(+2.32%)
Mar 27, 2018 9.468 9.705 9.302 9.597 691,529 +0.13(+1.37%)
Mar 26, 2018 9.283 9.475 9.241 9.468 554,430 +0.28(+3.08%)
Mar 23, 2018 9.446 9.545 9.170 9.184 711,877 -0.25(-2.70%)
Mar 22, 2018 9.404 9.694 9.404 9.439 655,522 +0.03(+0.30%)
Mar 21, 2018 9.588 9.630 9.383 9.411 703,262 -0.21(-2.14%)
Mar 20, 2018 9.730 9.807 9.574 9.616 391,080 -0.12(-1.24%)
Mar 19, 2018 9.850 9.864 9.730 9.737 390,268 -0.16(-1.57%)
Mar 16, 2018 9.758 9.907 9.687 9.892 686,030 +0.16(+1.60%)
Mar 15, 2018 9.857 9.859 9.712 9.737 263,311 -0.09(-0.94%)
Mar 14, 2018 9.864 9.914 9.786 9.829 234,793 +0.02(+0.22%)
Mar 13, 2018 9.807 9.900 9.786 9.807 366,803 +0.03(+0.29%)
Mar 12, 2018 9.666 9.779 9.645 9.779 286,832 +0.13(+1.32%)
Mar 09, 2018 9.616 9.687 9.496 9.652 246,487 +0.06(+0.66%)
Mar 08, 2018 9.765 9.807 9.545 9.588 336,403 -0.12(-1.24%)
Mar 07, 2018 9.740 9.708 354,176 +0.06(+0.59%)
Mar 06, 2018 9.496 9.701 9.468 9.652 332,177 +0.13(+1.34%)
Mar 05, 2018 9.446 9.616 9.446 9.524 255,683 +0.07(+0.75%)
Mar 02, 2018 9.326 9.468 9.319 9.453 213,087 +0.06(+0.68%)
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.