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 )

11.20 +0.07 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2016 8.430 8.616 8.361 8.554 757,798 +0.12(+1.48%)
Jun 29, 2016 8.461 8.504 8.374 8.430 990,846 +0.09(+1.12%)
Jun 28, 2016 8.218 8.361 8.193 8.336 1,407,329 +0.12(+1.44%)
Jun 27, 2016 8.361 8.361 8.041 8.218 1,366,354 +0.03(+0.38%)
Jun 24, 2016 7.904 8.279 7.892 8.187 2,877,630 +0.20(+2.54%)
Jun 23, 2016 8.021 8.076 7.947 7.984 625,344 +0.02(+0.23%)
Jun 22, 2016 7.960 7.984 7.880 7.966 451,632 +0.04(+0.46%)
Jun 21, 2016 8.021 8.021 7.904 7.929 436,929 +0.01(+0.08%)
Jun 20, 2016 8.021 8.119 7.917 7.923 738,058 -0.04(-0.46%)
Jun 17, 2016 7.966 7.978 7.806 7.960 936,560 +0.01(+0.15%)
Jun 16, 2016 7.898 7.960 7.874 7.947 291,735 +0.01(+0.15%)
Jun 15, 2016 7.966 8.035 7.892 7.935 356,936 -0.02(-0.31%)
Jun 14, 2016 7.990 7.990 7.904 7.960 277,814 -0.05(-0.61%)
Jun 13, 2016 8.076 8.119 7.960 8.009 512,080 -0.04(-0.46%)
Jun 10, 2016 8.039 8.095 7.966 8.046 405,706 +0.01(+0.08%)
Jun 09, 2016 7.861 8.125 7.849 8.039 982,898 +0.15(+1.95%)
Jun 08, 2016 7.763 7.904 7.726 7.886 587,016 +0.10(+1.26%)
Jun 07, 2016 7.665 7.849 7.652 7.788 360,920 +0.15(+2.01%)
Jun 06, 2016 7.714 7.775 7.628 7.634 325,010 -0.07(-0.96%)
Jun 03, 2016 7.517 7.726 7.517 7.708 432,492 +0.20(+2.62%)
Jun 02, 2016 7.462 7.511 7.388 7.511 263,438 +0.05(+0.66%)
Jun 01, 2016 7.431 7.487 7.352 7.462 618,214 +0.03(+0.41%)
May 31, 2016 7.554 7.554 7.431 7.431 570,681 -0.07(-0.98%)
May 27, 2016 7.511 7.505 7.505 7.505 271,099 +0.01(+0.16%)
May 26, 2016 7.425 7.530 7.388 7.493 236,299 +0.03(+0.41%)
May 25, 2016 7.487 7.554 7.425 7.462 337,865 +0.00(+0.00%)
May 24, 2016 7.296 7.481 7.248 7.462 355,821 +0.22(+3.05%)
May 23, 2016 7.259 7.296 7.198 7.241 305,911 -0.01(-0.17%)
May 20, 2016 7.235 7.370 7.118 7.253 517,022 +0.01(+0.17%)
May 19, 2016 7.278 7.278 7.173 7.241 263,276 -0.06(-0.76%)
May 18, 2016 7.339 7.376 7.223 7.296 208,486 -0.02(-0.34%)
May 17, 2016 7.554 7.585 7.223 7.321 362,767 -0.23(-3.01%)
May 16, 2016 7.468 7.640 7.431 7.548 714,677 +0.14(+1.82%)
May 13, 2016 7.425 7.439 7.296 7.413 391,231 +0.00(+0.00%)
May 12, 2016 7.425 7.450 7.352 7.413 327,349 -0.01(-0.17%)
May 11, 2016 7.554 7.554 7.382 7.425 202,461 -0.13(-1.71%)
May 10, 2016 7.542 7.554 7.416 7.554 310,636 +0.07(+0.99%)
May 09, 2016 7.309 7.517 7.293 7.481 503,905 +0.22(+3.05%)
May 06, 2016 7.284 7.290 7.223 7.259 185,705 -0.05(-0.67%)
May 05, 2016 7.278 7.358 7.216 7.309 403,285 +0.09(+1.28%)
May 04, 2016 7.290 7.358 7.137 7.216 480,461 -0.09(-1.26%)
May 03, 2016 7.339 7.388 7.275 7.309 449,097 +0.01(+0.17%)
May 02, 2016 7.186 7.339 7.186 7.296 218,265 +0.11(+1.54%)
Apr 29, 2016 7.216 7.223 7.112 7.186 231,154 -0.04(-0.51%)
Apr 28, 2016 7.259 7.296 7.173 7.223 257,347 +0.00(+0.00%)
Apr 27, 2016 7.247 7.247 7.118 7.223 227,497 +0.02(+0.34%)
Apr 26, 2016 7.186 7.266 7.180 7.198 227,222 +0.02(+0.34%)
Apr 25, 2016 7.069 7.180 7.065 7.173 341,609 +0.11(+1.57%)
Apr 22, 2016 6.928 7.087 6.928 7.063 307,524 +0.12(+1.77%)
Apr 21, 2016 6.946 6.989 6.891 6.940 324,197 -0.01(-0.18%)
Apr 20, 2016 7.020 7.032 6.946 6.952 208,940 -0.07(-0.96%)
Apr 19, 2016 7.038 7.081 6.958 7.020 180,070 -0.02(-0.35%)
Apr 18, 2016 7.063 7.112 7.001 7.044 179,287 -0.01(-0.17%)
Apr 15, 2016 6.989 7.118 6.989 7.057 288,870 +0.07(+1.06%)
Apr 14, 2016 7.032 7.044 6.965 6.983 159,504 -0.06(-0.79%)
Apr 13, 2016 7.038 7.057 6.946 7.038 286,492 +0.01(+0.09%)
Apr 12, 2016 7.044 7.069 7.020 7.032 288,153 +0.02(+0.26%)
Apr 11, 2016 6.989 7.081 6.952 7.014 461,001 +0.07(+1.06%)
Apr 08, 2016 6.940 7.020 6.885 6.940 293,028 +0.06(+0.80%)
Apr 07, 2016 6.989 7.001 6.848 6.885 188,711 -0.09(-1.32%)
Apr 06, 2016 6.958 7.001 6.897 6.977 233,694 +0.03(+0.44%)
Apr 05, 2016 6.946 6.989 6.885 6.946 352,952 -0.04(-0.53%)
Apr 04, 2016 6.934 7.008 6.922 6.983 246,879 +0.08(+1.16%)
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.