S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Armada Hoffler Properties Inc (AHH-A)
Armada Hoffler Properties Inc (AHH-A) Historical

AHH-A Armada Hoffler Properties Inc

22.78

-0.125 (-0.55%)

May 20 2024 - Closed

Delayed by 15 minutes

AHH-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	22.78	-0.13	-0.55%	23.00	23.00	22.78	238
May 17 2024	22.90	0.05	0.24%	22.94	22.94	22.89	698
May 16 2024	22.85	0.02	0.07%	22.99	22.99	22.63	5,093
May 15 2024	22.83	0.33	1.47%	22.58	22.85	22.58	1,634
May 14 2024	22.50	0.20	0.90%	22.23	22.67	22.23	2,255
May 13 2024	22.30	0.15	0.68%	22.25	22.30	22.25	1,215
May 10 2024	22.15	0.14	0.62%	22.02	22.17	22.02	3,083
May 09 2024	22.01	0.46	2.15%	21.65	22.25	21.65	13,662
May 08 2024	21.55	-0.13	-0.60%	21.96	21.98	21.55	3,967
May 07 2024	21.68	-0.03	-0.14%	22.12	22.12	21.58	825
May 06 2024	21.71	0.11	0.51%	21.63	21.98	21.54	5,162
May 03 2024	21.60	-0.03	-0.12%	21.70	21.75	21.46	2,701
May 02 2024	21.63	0.15	0.68%	21.61	21.78	21.45	6,852
May 01 2024	21.48	-0.52	-2.36%	22.03	22.06	21.31	5,439
Apr 30 2024	22.00	0.01	0.05%	21.70	22.00	21.70	5,402
Apr 29 2024	21.99	0.48	2.23%	21.57	21.99	21.56	4,812
Apr 26 2024	21.51	0.11	0.51%	21.40	21.57	21.26	3,725
Apr 25 2024	21.40	0.00	0.00%	21.39	21.40	21.31	722
Apr 24 2024	21.40	0.06	0.28%	21.30	21.40	21.21	7,074
Apr 23 2024	21.34	0.01	0.05%	21.31	21.49	21.27	11,942
Apr 22 2024	21.33	0.08	0.38%	21.28	21.34	21.27	1,483
Apr 19 2024	21.25	-0.09	-0.42%	21.30	21.31	20.86	18,599
Apr 18 2024	21.34	-0.02	-0.09%	21.15	21.35	20.86	18,336
Apr 17 2024	21.36	0.06	0.28%	21.39	21.47	21.11	9,280
Apr 16 2024	21.30	0.19	0.90%	21.05	21.30	20.73	24,555
Apr 15 2024	21.11	-0.39	-1.82%	21.47	21.47	21.10	14,532
Apr 12 2024	21.50	0.09	0.42%	21.25	21.90	21.25	2,366
Apr 11 2024	21.41	-0.06	-0.26%	21.64	21.64	21.25	5,928
Apr 10 2024	21.47	-0.35	-1.58%	21.75	21.79	21.35	10,751
Apr 09 2024	21.81	-0.25	-1.13%	22.12	22.15	21.81	16,141
Apr 08 2024	22.06	0.16	0.73%	22.05	22.10	21.99	8,550
Apr 05 2024	21.90	-0.15	-0.68%	22.12	22.15	21.77	5,108
Apr 04 2024	22.05	-0.10	-0.45%	22.21	22.30	22.03	4,939
Apr 03 2024	22.15	-0.19	-0.85%	22.25	22.29	22.15	3,399
Apr 02 2024	22.34	0.07	0.31%	22.19	22.59	22.11	4,748
Apr 01 2024	22.27	0.24	1.09%	22.30	22.37	22.05	22,936
Mar 28 2024	22.03	-0.77	-3.38%	22.51	22.96	22.03	23,989
Mar 27 2024	22.80	0.20	0.88%	22.67	22.88	22.67	2,619
Mar 26 2024	22.60	-0.30	-1.31%	22.95	22.99	22.54	7,745
Mar 25 2024	22.90	-0.36	-1.55%	23.32	23.35	22.90	19,802
Mar 22 2024	23.26	0.46	2.02%	23.04	23.26	23.04	1,591
Mar 21 2024	22.80	-0.36	-1.55%	23.47	23.47	22.80	4,629
Mar 20 2024	23.16	0.24	1.05%	22.88	23.20	22.80	22,232
Mar 19 2024	22.92	0.25	1.10%	22.82	22.94	22.70	14,763
Mar 18 2024	22.67	0.20	0.89%	22.55	22.72	22.50	13,184
Mar 15 2024	22.47	-0.08	-0.35%	22.45	22.50	22.40	6,763
Mar 14 2024	22.55	-0.09	-0.40%	22.50	22.55	22.39	2,188
Mar 13 2024	22.64	-0.02	-0.09%	22.66	22.70	22.50	24,327
Mar 12 2024	22.66	0.11	0.49%	22.53	22.72	22.48	9,895
Mar 11 2024	22.55	-0.09	-0.40%	22.60	22.60	22.45	7,417
Mar 08 2024	22.64	0.09	0.40%	22.55	22.64	22.55	3,243
Mar 07 2024	22.55	0.05	0.22%	22.56	22.65	22.50	3,997
Mar 06 2024	22.50	0.04	0.18%	22.46	22.60	22.40	13,014
Mar 05 2024	22.46	0.11	0.49%	22.35	22.47	22.20	16,100
Mar 04 2024	22.35	-0.15	-0.67%	22.50	22.58	22.23	11,992
Mar 01 2024	22.50	-0.16	-0.71%	22.92	23.07	22.38	11,337
Feb 29 2024	22.66	-0.59	-2.54%	23.30	23.30	22.51	13,903
Feb 28 2024	23.25	0.09	0.39%	23.25	23.25	22.98	4,541
Feb 27 2024	23.16	-0.14	-0.60%	22.98	23.18	22.98	2,039
Feb 26 2024	23.30	0.15	0.65%	23.14	23.37	23.04	5,093
Feb 23 2024	23.15	-0.15	-0.64%	23.15	23.15	22.99	6,670
Feb 22 2024	23.30	0.29	1.26%	23.66	23.66	23.30	3,036
Feb 21 2024	23.01	0.08	0.35%	23.25	23.25	23.01	4,493

Armada Hoffler Properties

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions