Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

10.61 +0.09 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 29, 2016 7.576 7.582 7.466 7.544 220,190 -0.04(-0.51%)
Apr 28, 2016 7.621 7.660 7.531 7.582 245,141 +0.00(+0.00%)
Apr 27, 2016 7.608 7.608 7.473 7.582 216,707 +0.03(+0.34%)
Apr 26, 2016 7.544 7.627 7.537 7.556 216,445 +0.03(+0.34%)
Apr 25, 2016 7.421 7.537 7.416 7.531 325,407 +0.12(+1.57%)
Apr 22, 2016 7.273 7.440 7.273 7.415 292,939 +0.13(+1.77%)
Apr 21, 2016 7.292 7.337 7.234 7.286 308,821 -0.01(-0.18%)
Apr 20, 2016 7.369 7.382 7.292 7.299 199,030 -0.07(-0.96%)
Apr 19, 2016 7.389 7.434 7.305 7.369 171,529 -0.03(-0.35%)
Apr 18, 2016 7.415 7.466 7.350 7.395 170,783 -0.01(-0.17%)
Apr 15, 2016 7.337 7.473 7.337 7.408 275,169 +0.08(+1.06%)
Apr 14, 2016 7.382 7.395 7.311 7.331 151,939 -0.06(-0.79%)
Apr 13, 2016 7.389 7.408 7.292 7.389 272,904 +0.01(+0.09%)
Apr 12, 2016 7.395 7.421 7.369 7.382 274,486 +0.02(+0.26%)
Apr 11, 2016 7.337 7.434 7.299 7.363 439,136 +0.08(+1.06%)
Apr 08, 2016 7.286 7.369 7.228 7.286 279,130 +0.06(+0.80%)
Apr 07, 2016 7.337 7.350 7.189 7.228 179,761 -0.10(-1.32%)
Apr 06, 2016 7.305 7.350 7.240 7.324 222,610 +0.03(+0.44%)
Apr 05, 2016 7.292 7.337 7.228 7.292 336,212 -0.04(-0.53%)
Apr 04, 2016 7.279 7.357 7.266 7.331 235,170 +0.08(+1.16%)
Apr 01, 2016 7.195 7.318 7.189 7.247 260,399 -0.01(-0.09%)
Mar 31, 2016 7.292 7.337 7.202 7.253 264,275 -0.06(-0.88%)
Mar 30, 2016 7.415 7.415 7.299 7.318 399,359 -0.09(-1.22%)
Mar 29, 2016 7.163 7.408 7.105 7.408 468,600 +0.26(+3.70%)
Mar 28, 2016 7.105 7.195 7.079 7.144 344,463 +0.06(+0.91%)
Mar 24, 2016 6.889 7.079 7.079 7.079 524,004 +0.19(+2.76%)
Mar 23, 2016 6.883 6.927 6.826 6.889 221,647 +0.00(+0.00%)
Mar 22, 2016 6.838 6.908 6.756 6.889 1,269,918 +0.03(+0.37%)
Mar 21, 2016 6.870 6.883 6.807 6.864 588,576 +0.02(+0.28%)
Mar 18, 2016 6.914 6.921 6.819 6.845 388,081 -0.04(-0.55%)
Mar 17, 2016 6.781 6.914 6.683 6.883 266,539 +0.06(+0.93%)
Mar 16, 2016 6.775 6.819 6.705 6.819 293,734 +0.05(+0.75%)
Mar 15, 2016 6.756 6.781 6.724 6.768 119,143 -0.03(-0.37%)
Mar 14, 2016 6.838 6.851 6.724 6.794 198,672 -0.05(-0.74%)
Mar 11, 2016 6.800 6.883 6.661 6.845 262,407 +0.06(+0.84%)
Mar 10, 2016 6.832 6.902 6.699 6.787 356,215 -0.04(-0.65%)
Mar 09, 2016 6.819 6.908 6.781 6.832 171,296 +0.01(+0.19%)
Mar 08, 2016 6.800 6.889 6.705 6.819 315,750 -0.02(-0.28%)
Mar 07, 2016 6.838 6.921 6.787 6.838 212,294 -0.03(-0.37%)
Mar 04, 2016 6.876 6.927 6.807 6.864 152,814 -0.01(-0.18%)
Mar 03, 2016 6.883 6.927 6.845 6.876 189,778 +0.03(+0.37%)
Mar 02, 2016 6.813 6.873 6.794 6.851 331,543 +0.06(+0.84%)
Mar 01, 2016 6.768 6.819 6.705 6.794 171,256 +0.05(+0.75%)
Feb 29, 2016 6.775 6.883 6.705 6.743 305,609 -0.04(-0.56%)
Feb 26, 2016 6.864 6.999 6.768 6.781 184,762 -0.11(-1.66%)
Feb 25, 2016 6.851 6.946 6.834 6.895 272,900 +0.06(+0.83%)
Feb 24, 2016 6.768 6.845 6.699 6.838 143,563 -0.02(-0.28%)
Feb 23, 2016 6.895 6.952 6.832 6.857 187,929 -0.06(-0.92%)
Feb 22, 2016 6.952 6.978 6.737 6.921 579,398 -0.01(-0.09%)
Feb 19, 2016 6.902 6.990 6.848 6.927 284,040 +0.03(+0.37%)
Feb 18, 2016 6.902 6.971 6.762 6.902 253,443 -0.01(-0.18%)
Feb 17, 2016 6.895 6.965 6.822 6.914 395,705 +0.09(+1.30%)
Feb 16, 2016 6.756 6.845 6.705 6.826 263,052 +0.13(+1.99%)
Feb 12, 2016 6.597 6.692 6.692 6.692 371,248 +0.15(+2.33%)
Feb 11, 2016 6.343 6.565 6.280 6.540 611,682 +0.27(+4.35%)
Feb 10, 2016 6.426 6.553 6.261 6.267 325,339 -0.15(-2.27%)
Feb 09, 2016 6.572 6.591 6.382 6.413 336,740 -0.16(-2.51%)
Feb 08, 2016 6.654 6.661 6.486 6.578 368,839 -0.12(-1.80%)
Feb 05, 2016 6.724 6.756 6.616 6.699 342,822 -0.04(-0.56%)
Feb 04, 2016 6.718 6.768 6.654 6.737 166,759 +0.01(+0.09%)
Feb 03, 2016 6.775 6.864 6.680 6.730 261,404 -0.04(-0.56%)
Feb 02, 2016 6.826 6.864 6.730 6.768 158,051 -0.09(-1.30%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.