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 )

11.68 +0.12 (+0.99%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 15, 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 (%)
Sep 30, 2020 7.497 7.808 7.440 7.563 569,068 +0.07(+0.98%)
Sep 29, 2020 7.546 7.595 7.293 7.489 283,263 -0.11(-1.40%)
Sep 28, 2020 7.466 7.708 7.462 7.595 270,637 +0.25(+3.41%)
Sep 25, 2020 7.143 7.353 7.143 7.345 233,161 +0.18(+2.48%)
Sep 24, 2020 7.111 7.361 7.053 7.168 299,163 +0.10(+1.49%)
Sep 23, 2020 7.329 7.386 7.030 7.063 365,895 -0.27(-3.63%)
Sep 22, 2020 7.305 7.539 7.264 7.329 250,822 +0.01(+0.11%)
Sep 21, 2020 7.676 7.676 7.285 7.321 430,170 -0.55(-6.97%)
Sep 18, 2020 8.128 8.164 7.813 7.870 973,654 -0.25(-3.08%)
Sep 17, 2020 8.209 8.290 8.112 8.120 233,330 -0.20(-2.42%)
Sep 16, 2020 8.265 8.386 8.217 8.322 274,834 +0.06(+0.68%)
Sep 15, 2020 8.193 8.403 8.185 8.265 154,485 +0.05(+0.59%)
Sep 14, 2020 7.894 8.233 7.894 8.217 293,839 +0.38(+4.84%)
Sep 11, 2020 7.943 7.959 7.733 7.838 197,233 -0.11(-1.42%)
Sep 10, 2020 8.072 8.152 7.943 7.951 235,628 -0.15(-1.79%)
Sep 09, 2020 8.080 8.241 8.060 8.096 192,165 +0.07(+0.91%)
Sep 08, 2020 8.225 8.225 8.015 8.023 218,739 -0.21(-2.55%)
Sep 04, 2020 8.419 8.451 8.120 8.233 269,089 -0.10(-1.26%)
Sep 03, 2020 8.330 8.491 8.257 8.338 330,711 -0.02(-0.19%)
Sep 02, 2020 8.160 8.403 8.072 8.354 287,967 +0.18(+2.17%)
Sep 01, 2020 8.104 8.217 7.870 8.177 200,769 +0.02(+0.30%)
Aug 31, 2020 8.330 8.338 8.096 8.152 417,083 -0.18(-2.13%)
Aug 28, 2020 8.306 8.362 8.080 8.330 258,187 +0.04(+0.49%)
Aug 27, 2020 8.169 8.395 8.169 8.290 239,796 +0.17(+2.09%)
Aug 26, 2020 8.362 8.403 8.056 8.120 206,901 -0.23(-2.71%)
Aug 25, 2020 8.209 8.362 8.185 8.346 313,699 +0.11(+1.37%)
Aug 24, 2020 8.047 8.265 7.894 8.233 301,142 +0.24(+3.03%)
Aug 21, 2020 8.128 8.144 7.854 7.991 329,176 -0.22(-2.65%)
Aug 20, 2020 8.064 8.290 8.064 8.209 329,619 +0.15(+1.90%)
Aug 19, 2020 8.306 8.346 8.035 8.056 323,099 -0.23(-2.73%)
Aug 18, 2020 8.524 8.548 8.144 8.282 222,860 -0.16(-1.91%)
Aug 17, 2020 8.475 8.701 8.241 8.443 267,994 +0.01(+0.10%)
Aug 14, 2020 8.386 8.508 8.282 8.435 197,976 -0.02(-0.19%)
Aug 13, 2020 8.621 8.734 8.366 8.451 232,472 -0.27(-3.15%)
Aug 12, 2020 8.927 8.927 8.651 8.725 302,350 +0.00(+0.00%)
Aug 11, 2020 8.911 9.056 8.681 8.725 486,356 -0.01(-0.09%)
Aug 10, 2020 8.475 8.822 8.475 8.734 489,119 +0.36(+4.34%)
Aug 07, 2020 8.136 8.386 8.112 8.370 318,150 +0.23(+2.88%)
Aug 06, 2020 8.160 8.225 8.072 8.136 248,038 +0.01(+0.10%)
Aug 05, 2020 8.112 8.144 7.898 8.128 367,576 +0.02(+0.20%)
Aug 04, 2020 7.507 8.217 7.507 8.112 400,634 +0.48(+6.35%)
Aug 03, 2020 7.741 7.741 7.474 7.628 401,320 -0.15(-1.97%)
Jul 31, 2020 7.878 7.886 7.482 7.781 599,133 -0.14(-1.73%)
Jul 30, 2020 7.983 8.064 7.725 7.918 346,179 -0.02(-0.20%)
Jul 29, 2020 7.821 7.975 7.773 7.934 384,228 +0.18(+2.29%)
Jul 28, 2020 7.499 7.821 7.450 7.757 346,838 +0.21(+2.78%)
Jul 27, 2020 7.507 7.571 7.353 7.547 301,218 +0.02(+0.21%)
Jul 24, 2020 7.797 7.805 7.531 7.531 245,798 -0.27(-3.52%)
Jul 23, 2020 7.878 7.951 7.644 7.805 238,869 -0.06(-0.72%)
Jul 22, 2020 7.563 7.934 7.563 7.862 224,307 +0.16(+2.10%)
Jul 21, 2020 7.563 7.765 7.499 7.700 258,665 +0.22(+2.91%)
Jul 20, 2020 7.676 7.765 7.394 7.482 307,104 -0.30(-3.84%)
Jul 17, 2020 7.499 7.862 7.434 7.781 442,164 +0.28(+3.77%)
Jul 16, 2020 7.716 7.749 7.410 7.499 252,965 -0.29(-3.73%)
Jul 15, 2020 7.821 8.003 7.749 7.789 424,175 +0.16(+2.12%)
Jul 14, 2020 7.612 7.789 7.531 7.628 228,943 +0.03(+0.43%)
Jul 13, 2020 7.628 7.773 7.474 7.595 312,907 -0.02(-0.32%)
Jul 10, 2020 7.369 7.636 7.369 7.620 290,894 +0.20(+2.72%)
Jul 09, 2020 7.587 7.612 7.281 7.418 465,982 -0.23(-3.06%)
Jul 08, 2020 7.716 7.830 7.482 7.652 352,106 -0.10(-1.35%)
Jul 07, 2020 8.056 8.056 7.692 7.757 490,171 -0.42(-5.13%)
Jul 06, 2020 8.386 8.386 8.128 8.177 404,697 +0.04(+0.50%)
Jul 02, 2020 8.395 8.524 8.031 8.136 799,588 -0.10(-1.18%)
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.