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 )

10.70 +0.18 (+1.71%)
Streaming Delayed Price Updated: 11:10 AM 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 30, 2020 7.361 8.023 7.030 7.757 1,017,681 -0.23(-2.83%)
Apr 29, 2020 8.265 8.351 7.882 7.983 772,971 +0.04(+0.51%)
Apr 28, 2020 7.684 8.253 7.628 7.943 721,049 +0.58(+7.89%)
Apr 27, 2020 6.716 7.418 6.716 7.361 429,926 +0.32(+4.59%)
Apr 24, 2020 7.071 7.127 6.942 7.038 431,510 +0.02(+0.35%)
Apr 23, 2020 6.651 7.038 6.522 7.014 685,378 +0.45(+6.89%)
Apr 22, 2020 6.885 6.958 6.538 6.562 458,882 -0.18(-2.63%)
Apr 21, 2020 6.627 6.942 6.546 6.740 519,343 -0.16(-2.34%)
Apr 20, 2020 6.909 7.184 6.595 6.901 504,375 -0.31(-4.36%)
Apr 17, 2020 6.909 7.297 6.845 7.216 718,068 +0.54(+8.10%)
Apr 16, 2020 7.047 7.047 6.465 6.675 1,065,413 -0.36(-5.05%)
Apr 15, 2020 6.990 7.337 6.938 7.030 771,358 -0.27(-3.65%)
Apr 14, 2020 8.160 8.177 6.861 7.297 977,602 -0.49(-6.32%)
Apr 13, 2020 8.717 8.875 7.668 7.789 1,343,566 -1.50(-16.16%)
Apr 09, 2020 8.677 9.403 8.572 9.290 531,365 +0.72(+8.38%)
Apr 08, 2020 8.378 8.677 8.136 8.572 507,399 +0.23(+2.81%)
Apr 07, 2020 8.508 8.782 8.120 8.338 755,526 +0.21(+2.58%)
Apr 06, 2020 7.587 8.136 7.539 8.128 668,440 +0.68(+9.10%)
Apr 03, 2020 7.757 8.015 7.200 7.450 557,630 -0.45(-5.72%)
Apr 02, 2020 7.757 8.277 7.474 7.902 501,275 +0.10(+1.24%)
Apr 01, 2020 8.273 8.298 7.523 7.805 1,058,311 -0.83(-9.63%)
Mar 31, 2020 8.152 8.750 8.039 8.637 947,941 +0.40(+4.90%)
Mar 30, 2020 8.064 8.241 7.563 8.233 988,075 +0.17(+2.10%)
Mar 27, 2020 7.862 8.475 7.620 8.064 475,739 -0.08(-0.99%)
Mar 26, 2020 7.055 8.467 7.038 8.144 737,671 +1.17(+16.78%)
Mar 25, 2020 6.861 7.176 6.691 6.974 745,277 +0.00(+0.00%)
Mar 24, 2020 7.216 7.426 6.465 6.974 642,006 +0.11(+1.65%)
Mar 23, 2020 6.436 7.058 5.917 6.861 863,491 +0.41(+6.34%)
Mar 20, 2020 7.231 7.624 6.302 6.452 1,001,778 -0.73(-10.19%)
Mar 19, 2020 6.759 7.388 6.538 7.183 749,994 +0.49(+7.29%)
Mar 18, 2020 6.790 7.160 6.515 6.696 671,685 -0.54(-7.50%)
Mar 17, 2020 6.837 7.455 6.507 7.239 1,044,992 +0.73(+11.25%)
Mar 16, 2020 8.938 9.221 6.247 6.507 902,273 -3.54(-35.24%)
Mar 13, 2020 9.630 10.06 8.970 10.05 690,009 +0.83(+9.05%)
Mar 12, 2020 10.42 10.42 9.135 9.213 1,174,180 -1.73(-15.82%)
Mar 11, 2020 11.83 11.83 10.89 10.94 804,889 -1.15(-9.50%)
Mar 10, 2020 12.31 12.36 11.30 12.09 862,505 +0.00(+0.00%)
Mar 09, 2020 13.25 13.38 12.07 12.09 401,622 -1.96(-13.94%)
Mar 06, 2020 13.77 14.07 13.58 14.05 502,414 +0.05(+0.34%)
Mar 05, 2020 13.84 14.10 13.82 14.01 521,299 -0.09(-0.61%)
Mar 04, 2020 13.71 14.14 13.71 14.09 300,243 +0.54(+3.95%)
Mar 03, 2020 13.67 14.03 13.47 13.56 465,791 -0.06(-0.40%)
Mar 02, 2020 13.24 13.69 13.16 13.61 748,721 +0.42(+3.22%)
Feb 28, 2020 13.41 13.53 12.95 13.19 977,629 -0.48(-3.51%)
Feb 27, 2020 14.06 14.26 13.66 13.67 426,569 -0.60(-4.19%)
Feb 26, 2020 14.25 14.51 14.23 14.26 315,577 +0.04(+0.28%)
Feb 25, 2020 14.54 14.55 14.10 14.23 525,774 -0.30(-2.06%)
Feb 24, 2020 14.66 14.70 14.50 14.52 445,735 -0.30(-2.02%)
Feb 21, 2020 14.66 14.85 14.64 14.82 441,153 +0.18(+1.24%)
Feb 20, 2020 14.23 14.64 14.23 14.64 304,599 +0.39(+2.70%)
Feb 19, 2020 14.63 14.63 14.25 14.26 562,393 -0.36(-2.48%)
Feb 18, 2020 14.81 14.81 14.58 14.62 172,351 -0.20(-1.38%)
Feb 14, 2020 14.71 14.89 14.71 14.82 214,412 +0.15(+1.02%)
Feb 13, 2020 14.30 14.70 14.30 14.67 179,502 +0.34(+2.36%)
Feb 12, 2020 14.57 14.57 14.33 14.34 386,180 -0.19(-1.30%)
Feb 11, 2020 14.61 14.67 14.39 14.52 341,996 -0.05(-0.32%)
Feb 10, 2020 14.44 14.66 14.41 14.57 439,723 +0.11(+0.76%)
Feb 07, 2020 14.70 14.71 14.41 14.46 220,767 -0.21(-1.45%)
Feb 06, 2020 15.01 15.03 14.60 14.67 258,634 +0.08(+0.54%)
Feb 05, 2020 14.77 14.77 14.57 14.60 478,506 -0.10(-0.70%)
Feb 04, 2020 14.71 14.78 14.60 14.70 311,979 +0.04(+0.27%)
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.