Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

11.34 +0.18 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2013 5.090 5.157 5.157 5.157 328,778 +0.10(+1.98%)
Dec 30, 2013 5.185 5.212 5.046 5.057 300,734 -0.14(-2.78%)
Dec 27, 2013 5.207 5.237 5.140 5.201 267,446 -0.02(-0.32%)
Dec 26, 2013 5.196 5.224 5.106 5.218 177,088 +0.03(+0.54%)
Dec 24, 2013 5.141 5.217 5.081 5.190 85,429 +0.02(+0.32%)
Dec 23, 2013 5.190 5.245 5.141 5.174 217,101 -0.03(-0.53%)
Dec 20, 2013 5.108 5.245 5.082 5.201 291,117 +0.11(+2.26%)
Dec 19, 2013 5.103 5.163 5.032 5.086 236,902 -0.09(-1.79%)
Dec 18, 2013 5.222 5.256 5.130 5.179 147,964 -0.01(-0.21%)
Dec 17, 2013 5.168 5.261 5.108 5.190 161,156 -0.08(-1.45%)
Dec 16, 2013 5.245 5.299 5.196 5.267 113,375 +0.02(+0.42%)
Dec 13, 2013 5.146 5.278 5.146 5.245 119,450 +0.08(+1.59%)
Dec 12, 2013 5.299 5.324 5.119 5.163 120,688 -0.13(-2.38%)
Dec 11, 2013 5.452 5.452 5.223 5.289 161,298 -0.19(-3.49%)
Dec 10, 2013 5.687 5.731 5.425 5.480 135,051 -0.23(-4.11%)
Dec 09, 2013 5.518 5.797 5.474 5.715 242,439 +0.20(+3.67%)
Dec 06, 2013 5.502 5.573 5.441 5.513 85,294 +0.07(+1.31%)
Dec 05, 2013 5.447 5.480 5.387 5.441 98,699 -0.04(-0.80%)
Dec 04, 2013 5.507 5.616 5.409 5.485 148,125 -0.03(-0.50%)
Dec 03, 2013 5.376 5.578 5.278 5.513 188,377 +0.11(+2.13%)
Dec 02, 2013 5.578 5.581 5.376 5.398 96,986 -0.20(-3.52%)
Nov 29, 2013 5.633 5.660 5.478 5.594 40,153 -0.01(-0.10%)
Nov 27, 2013 5.594 5.633 5.431 5.600 147,836 -0.03(-0.49%)
Nov 26, 2013 5.573 5.682 5.480 5.627 103,171 +0.05(+0.88%)
Nov 25, 2013 5.758 5.797 5.551 5.578 82,689 -0.17(-3.04%)
Nov 22, 2013 5.540 5.791 5.523 5.753 126,911 +0.23(+4.26%)
Nov 21, 2013 5.431 5.523 5.370 5.518 102,884 +0.11(+2.02%)
Nov 20, 2013 5.365 5.463 5.201 5.409 247,418 +0.03(+0.51%)
Nov 19, 2013 5.523 5.523 5.354 5.381 165,620 -0.16(-2.96%)
Nov 18, 2013 5.462 5.556 5.343 5.545 142,557 +0.11(+2.11%)
Nov 15, 2013 5.283 5.436 5.283 5.431 153,754 +0.13(+2.37%)
Nov 14, 2013 5.289 5.338 5.239 5.305 80,840 -0.01(-0.21%)
Nov 12, 2013 5.283 5.398 5.157 5.316 155,372 +0.03(+0.62%)
Nov 11, 2013 5.212 5.343 5.163 5.283 142,275 +0.10(+1.90%)
Nov 08, 2013 5.125 5.256 5.125 5.185 150,691 +0.09(+1.71%)
Nov 07, 2013 5.228 5.250 5.075 5.097 139,272 -0.14(-2.61%)
Nov 06, 2013 5.190 5.267 5.136 5.234 162,609 +0.04(+0.84%)
Nov 05, 2013 5.256 5.258 5.174 5.190 100,120 -0.07(-1.25%)
Nov 04, 2013 5.278 5.299 5.223 5.256 89,635 +0.00(+0.00%)
Nov 01, 2013 5.245 5.272 5.201 5.256 142,612 +0.00(+0.00%)
Oct 31, 2013 5.496 5.496 5.245 5.256 123,528 -0.18(-3.32%)
Oct 30, 2013 5.518 5.594 5.436 5.436 78,616 -0.10(-1.78%)
Oct 29, 2013 5.802 5.802 5.474 5.534 116,580 -0.27(-4.61%)
Oct 28, 2013 5.753 5.813 5.627 5.802 97,691 +0.06(+1.05%)
Oct 25, 2013 5.709 5.791 5.605 5.742 55,427 +0.05(+0.96%)
Oct 24, 2013 5.813 5.813 5.614 5.687 96,730 -0.15(-2.53%)
Oct 23, 2013 5.753 5.846 5.747 5.835 80,648 +0.03(+0.56%)
Oct 22, 2013 5.780 5.818 5.704 5.802 108,697 +0.05(+0.85%)
Oct 21, 2013 5.715 5.764 5.644 5.753 96,417 +0.03(+0.48%)
Oct 18, 2013 5.627 5.726 5.594 5.726 132,658 +0.14(+2.44%)
Oct 17, 2013 5.540 5.627 5.491 5.589 75,730 +0.02(+0.39%)
Oct 16, 2013 5.502 5.578 5.321 5.567 163,477 +0.07(+1.29%)
Oct 15, 2013 5.551 5.567 5.463 5.496 67,246 -0.08(-1.47%)
Oct 14, 2013 5.578 5.655 5.518 5.578 47,908 -0.01(-0.10%)
Oct 11, 2013 5.409 5.584 5.354 5.584 67,848 +0.16(+2.92%)
Oct 10, 2013 5.338 5.452 5.310 5.425 108,596 +0.18(+3.44%)
Oct 09, 2013 5.332 5.354 5.212 5.245 86,189 -0.07(-1.23%)
Oct 08, 2013 5.316 5.376 5.272 5.310 65,853 +0.00(+0.00%)
Oct 07, 2013 5.299 5.431 5.299 5.310 64,790 -0.01(-0.21%)
Oct 04, 2013 5.310 5.409 5.283 5.321 75,765 +0.08(+1.46%)
Oct 03, 2013 5.223 5.299 5.186 5.245 156,874 -0.03(-0.62%)
Oct 02, 2013 5.196 5.327 5.168 5.278 121,284 +0.07(+1.26%)
Oct 01, 2013 5.398 5.436 5.174 5.212 239,578 -0.29(-5.26%)
Sep 27, 2013 5.633 5.682 5.360 5.502 163,167 -0.20(-3.54%)
Sep 26, 2013 5.575 5.725 5.569 5.704 151,975 +0.08(+1.44%)
Sep 25, 2013 5.801 5.801 5.569 5.623 230,931 -0.18(-3.06%)
Sep 24, 2013 5.795 5.919 5.736 5.801 160,249 -0.01(-0.19%)
Sep 23, 2013 5.860 5.881 5.779 5.811 164,806 -0.05(-0.83%)
Sep 20, 2013 5.478 5.919 5.440 5.860 545,779 +0.41(+7.61%)
Sep 19, 2013 5.311 5.472 5.300 5.445 188,242 +0.12(+2.33%)
Sep 18, 2013 5.160 5.367 5.112 5.322 138,092 +0.15(+2.81%)
Sep 17, 2013 5.090 5.198 5.047 5.176 172,446 +0.07(+1.37%)
Sep 16, 2013 5.128 5.139 5.004 5.106 127,087 -0.02(-0.42%)
Sep 13, 2013 5.149 5.149 5.010 5.128 154,573 +0.00(+0.00%)
Sep 12, 2013 5.058 5.139 5.004 5.128 135,608 +0.06(+1.28%)
Sep 11, 2013 5.101 5.176 5.053 5.063 140,975 -0.05(-1.05%)
Sep 10, 2013 5.273 5.284 5.020 5.117 194,832 -0.17(-3.26%)
Sep 09, 2013 5.112 5.327 5.106 5.289 110,699 +0.21(+4.13%)
Sep 06, 2013 5.069 5.106 4.972 5.080 80,128 +0.04(+0.85%)
Sep 05, 2013 5.063 5.085 4.993 5.036 111,864 +0.01(+0.11%)
Sep 04, 2013 4.988 5.112 4.983 5.031 231,003 +0.04(+0.75%)
Sep 03, 2013 5.069 5.096 4.988 4.993 100,245 -0.06(-1.17%)
Aug 30, 2013 5.047 5.080 5.031 5.053 140,397 -0.01(-0.11%)
Aug 29, 2013 5.031 5.209 5.031 5.058 155,859 +0.01(+0.11%)
Aug 28, 2013 5.273 5.322 5.010 5.053 143,058 -0.21(-3.99%)
Aug 27, 2013 5.316 5.332 5.252 5.262 226,515 -0.05(-1.01%)
Aug 26, 2013 5.198 5.354 5.182 5.316 143,688 +0.11(+2.07%)
Aug 23, 2013 5.241 5.306 5.166 5.209 191,357 +0.03(+0.62%)
Aug 22, 2013 5.101 5.182 4.961 5.176 140,443 +0.08(+1.58%)
Aug 21, 2013 4.929 5.166 4.923 5.096 126,708 +0.14(+2.82%)
Aug 20, 2013 4.843 5.020 4.784 4.956 721,809 +0.09(+1.77%)
Aug 19, 2013 5.074 5.090 4.864 4.870 307,757 -0.19(-3.72%)
Aug 16, 2013 5.219 5.349 5.036 5.058 285,492 -0.18(-3.49%)
Aug 15, 2013 5.462 5.483 5.236 5.241 306,667 -0.25(-4.60%)
Aug 14, 2013 5.542 5.569 5.435 5.494 203,166 -0.06(-1.07%)
Aug 13, 2013 5.677 5.677 5.462 5.553 199,670 -0.17(-3.01%)
Aug 12, 2013 5.532 5.779 5.532 5.725 170,370 +0.16(+2.80%)
Aug 09, 2013 5.585 5.634 5.445 5.569 213,543 -0.04(-0.67%)
Aug 08, 2013 5.779 5.779 5.462 5.607 402,791 -0.15(-2.53%)
Aug 07, 2013 5.784 5.822 5.731 5.752 238,552 -0.06(-1.02%)
Aug 06, 2013 5.849 5.865 5.774 5.811 236,952 -0.03(-0.46%)
Aug 05, 2013 5.827 5.887 5.801 5.838 240,041 +0.02(+0.37%)
Aug 02, 2013 5.822 5.860 5.752 5.817 117,876 +0.00(+0.00%)
Aug 01, 2013 5.860 5.876 5.779 5.817 165,883 -0.03(-0.55%)
Jul 31, 2013 5.957 5.989 5.822 5.849 168,987 -0.10(-1.72%)
Jul 30, 2013 5.978 5.978 5.881 5.951 56,667 -0.01(-0.09%)
Jul 29, 2013 5.914 5.984 5.811 5.957 110,272 +0.06(+1.00%)
Jul 26, 2013 5.957 5.967 5.825 5.897 252,449 -0.13(-2.23%)
Jul 25, 2013 5.951 6.032 5.903 6.032 194,067 +0.02(+0.27%)
Jul 24, 2013 6.048 6.048 5.935 6.016 151,795 -0.03(-0.45%)
Jul 23, 2013 6.027 6.097 6.000 6.043 123,312 +0.02(+0.27%)
Jul 22, 2013 6.048 6.075 6.021 6.027 91,771 -0.04(-0.62%)
Jul 19, 2013 6.048 6.075 5.946 6.064 156,294 +0.03(+0.45%)
Jul 18, 2013 5.989 6.089 5.946 6.037 308,279 +0.05(+0.90%)
Jul 17, 2013 6.102 6.107 5.957 5.984 89,939 -0.13(-2.11%)
Jul 16, 2013 5.973 6.124 5.903 6.113 348,274 +0.13(+2.25%)
Jul 15, 2013 5.984 6.021 5.876 5.978 306,385 -0.02(-0.27%)
Jul 12, 2013 5.973 6.005 5.946 5.994 306,584 +0.00(+0.00%)
Jul 11, 2013 5.984 6.005 5.914 5.994 351,300 +0.06(+1.00%)
Jul 10, 2013 6.000 6.000 5.677 5.935 384,181 -0.09(-1.43%)
Jul 09, 2013 6.199 6.204 5.973 6.021 450,752 -0.15(-2.44%)
Jul 08, 2013 6.323 6.323 6.107 6.172 315,960 -0.19(-2.96%)
Jul 05, 2013 6.371 6.371 6.188 6.360 166,579 +0.04(+0.68%)
Jul 03, 2013 6.290 6.323 6.231 6.317 83,731 +0.02(+0.26%)
Jul 02, 2013 6.296 6.349 6.161 6.301 183,076 +0.02(+0.34%)
Jul 01, 2013 6.317 6.371 6.137 6.279 192,920 -0.06(-0.93%)
Jun 28, 2013 6.150 6.339 6.115 6.339 3,090,519 +0.22(+3.51%)
Jun 26, 2013 6.156 6.166 5.865 6.123 323,022 +0.00(+0.00%)
Jun 25, 2013 6.070 6.134 5.908 6.123 177,547 +0.09(+1.43%)
Jun 24, 2013 6.027 6.075 5.892 6.037 281,432 -0.03(-0.44%)
Jun 21, 2013 6.010 6.064 5.984 6.064 535,002 +0.08(+1.26%)
Jun 20, 2013 6.053 6.080 5.989 5.989 377,336 -0.09(-1.50%)
Jun 19, 2013 6.177 6.177 6.037 6.080 149,076 -0.11(-1.82%)
Jun 18, 2013 6.215 6.242 6.129 6.193 278,176 -0.02(-0.35%)
Jun 17, 2013 6.177 6.269 6.134 6.215 136,083 +0.05(+0.87%)
Jun 14, 2013 6.183 6.183 6.080 6.161 135,795 -0.02(-0.35%)
Jun 13, 2013 6.177 6.215 6.080 6.183 118,170 +0.00(+0.00%)
Jun 12, 2013 6.215 6.220 6.161 6.183 301,072 -0.04(-0.61%)
Jun 11, 2013 6.220 6.242 6.107 6.220 218,226 -0.05(-0.77%)
Jun 10, 2013 6.242 6.279 6.188 6.269 310,910 +0.03(+0.43%)
Jun 07, 2013 6.279 6.285 6.199 6.242 97,077 -0.01(-0.17%)
Jun 06, 2013 6.193 6.296 6.188 6.253 226,004 +0.04(+0.61%)
Jun 05, 2013 6.231 6.236 6.053 6.215 145,006 +0.02(+0.35%)
Jun 04, 2013 6.220 6.258 6.166 6.193 213,591 -0.01(-0.09%)
Jun 03, 2013 6.285 6.285 6.080 6.199 266,076 +0.03(+0.44%)
May 31, 2013 6.242 6.349 6.172 6.172 203,286 -0.04(-0.69%)
May 30, 2013 6.231 6.269 6.172 6.215 842,332 +0.16(+2.67%)
May 29, 2013 6.193 6.279 6.027 6.053 830,672 -0.18(-2.85%)
May 28, 2013 6.312 6.339 6.226 6.231 394,690 -0.06(-1.03%)
May 24, 2013 6.226 6.312 6.215 6.296 117,705 +0.05(+0.78%)
May 23, 2013 6.263 6.344 6.208 6.247 140,114 -0.08(-1.19%)
May 22, 2013 6.371 6.371 6.285 6.323 167,558 -0.04(-0.68%)
May 21, 2013 6.328 6.371 6.247 6.366 143,004 +0.05(+0.85%)
May 20, 2013 6.328 6.366 6.258 6.312 86,881 -0.02(-0.26%)
May 17, 2013 6.296 6.376 6.296 6.328 567,501 +0.01(+0.17%)
May 16, 2013 6.253 6.317 6.210 6.317 316,329 +0.08(+1.21%)
May 15, 2013 6.242 6.242 6.210 6.242 142,657 -0.03(-0.43%)
May 13, 2013 6.258 6.269 6.213 6.269 273,875 +0.03(+0.43%)
May 10, 2013 6.215 6.242 6.188 6.242 514,959 +0.03(+0.43%)
May 09, 2013 6.274 6.274 6.188 6.215 512,525 -0.02(-0.26%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.