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 )

11.66 +0.10 (+0.91%)
Streaming Delayed Price Updated: 3:32 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 (%)
Aug 29, 2014 5.504 5.516 5.516 5.516 76,831 +0.01(+0.21%)
Aug 28, 2014 5.533 5.568 5.504 5.504 95,684 -0.03(-0.62%)
Aug 27, 2014 5.545 5.568 5.482 5.539 93,020 -0.01(-0.10%)
Aug 26, 2014 5.482 5.602 5.482 5.545 129,868 +0.04(+0.73%)
Aug 25, 2014 5.550 5.550 5.447 5.504 264,776 -0.03(-0.62%)
Aug 22, 2014 5.585 5.596 5.539 5.539 137,908 -0.04(-0.72%)
Aug 21, 2014 5.550 5.608 5.545 5.579 121,310 +0.01(+0.10%)
Aug 20, 2014 5.631 5.631 5.568 5.573 93,664 -0.07(-1.22%)
Aug 19, 2014 5.568 5.700 5.573 5.642 199,217 +0.07(+1.24%)
Aug 18, 2014 5.568 5.579 5.544 5.573 162,168 +0.02(+0.41%)
Aug 15, 2014 5.579 5.579 5.516 5.550 130,150 -0.01(-0.21%)
Aug 14, 2014 5.556 5.556 5.539 5.562 180,538 +0.01(+0.10%)
Aug 13, 2014 5.556 5.568 5.527 5.556 302,791 +0.01(+0.10%)
Aug 12, 2014 5.545 5.562 5.533 5.550 189,319 +0.01(+0.10%)
Aug 11, 2014 5.596 5.596 5.539 5.545 453,184 -0.02(-0.31%)
Aug 08, 2014 5.550 5.568 5.550 5.562 302,265 -0.01(-0.10%)
Aug 07, 2014 5.550 5.677 5.550 5.568 253,595 +0.01(+0.21%)
Aug 06, 2014 5.596 5.596 5.550 5.556 406,692 -0.01(-0.10%)
Aug 05, 2014 5.424 5.591 5.424 5.562 123,552 +0.15(+2.87%)
Aug 04, 2014 5.384 5.441 5.304 5.407 83,225 +0.03(+0.53%)
Aug 01, 2014 5.390 5.441 5.304 5.378 102,283 -0.02(-0.32%)
Jul 31, 2014 5.361 5.453 5.361 5.395 99,421 -0.01(-0.21%)
Jul 30, 2014 5.447 5.464 5.395 5.407 74,195 -0.02(-0.32%)
Jul 29, 2014 5.401 5.430 5.395 5.424 83,683 +0.03(+0.53%)
Jul 28, 2014 5.401 5.453 5.395 5.395 62,242 -0.01(-0.21%)
Jul 25, 2014 5.441 5.459 5.372 5.407 135,899 -0.07(-1.36%)
Jul 24, 2014 5.568 5.568 5.481 5.482 77,080 -0.07(-1.24%)
Jul 23, 2014 5.568 5.602 5.522 5.550 80,204 -0.01(-0.21%)
Jul 22, 2014 5.568 5.608 5.533 5.562 134,394 +0.01(+0.10%)
Jul 21, 2014 5.522 5.608 5.493 5.556 146,398 +0.01(+0.10%)
Jul 18, 2014 5.441 5.550 5.441 5.550 99,604 +0.09(+1.58%)
Jul 17, 2014 5.476 5.545 5.453 5.464 132,242 -0.03(-0.52%)
Jul 16, 2014 5.522 5.522 5.464 5.493 47,468 +0.01(+0.10%)
Jul 15, 2014 5.510 5.522 5.470 5.487 76,241 -0.02(-0.31%)
Jul 14, 2014 5.482 5.504 5.430 5.504 126,603 +0.07(+1.37%)
Jul 11, 2014 5.459 5.459 5.424 5.430 84,932 -0.01(-0.11%)
Jul 10, 2014 5.464 5.482 5.424 5.436 141,464 -0.07(-1.35%)
Jul 09, 2014 5.470 5.562 5.441 5.510 91,576 +0.08(+1.48%)
Jul 08, 2014 5.493 5.522 5.424 5.430 170,242 -0.05(-0.84%)
Jul 07, 2014 5.533 5.533 5.453 5.476 138,352 -0.06(-1.04%)
Jul 03, 2014 5.568 5.533 5.533 5.533 36,412 -0.02(-0.31%)
Jul 02, 2014 5.539 5.568 5.539 5.550 71,902 -0.01(-0.21%)
Jul 01, 2014 5.568 5.585 5.550 5.562 132,866 +0.01(+0.10%)
Jun 30, 2014 5.562 5.625 5.504 5.556 196,087 -0.04(-0.72%)
Jun 27, 2014 5.482 5.596 5.482 5.596 315,443 +0.07(+1.25%)
Jun 26, 2014 5.516 5.533 5.460 5.527 78,161 -0.01(-0.10%)
Jun 25, 2014 5.471 5.556 5.471 5.533 85,497 +0.02(+0.41%)
Jun 24, 2014 5.465 5.539 5.465 5.511 131,903 +0.01(+0.10%)
Jun 23, 2014 5.488 5.505 5.398 5.505 90,713 +0.01(+0.21%)
Jun 20, 2014 5.420 5.494 5.375 5.494 195,422 +0.09(+1.67%)
Jun 19, 2014 5.409 5.460 5.392 5.403 86,772 -0.02(-0.31%)
Jun 18, 2014 5.415 5.420 5.372 5.420 64,160 +0.03(+0.52%)
Jun 17, 2014 5.386 5.420 5.364 5.392 161,304 -0.02(-0.42%)
Jun 16, 2014 5.454 5.460 5.398 5.415 61,260 -0.06(-1.03%)
Jun 13, 2014 5.482 5.505 5.443 5.471 35,740 -0.03(-0.51%)
Jun 12, 2014 5.420 5.522 5.364 5.499 91,149 +0.08(+1.46%)
Jun 11, 2014 5.431 5.465 5.398 5.420 80,516 -0.06(-1.13%)
Jun 10, 2014 5.556 5.561 5.420 5.482 72,022 -0.08(-1.52%)
Jun 06, 2014 5.601 5.601 5.544 5.567 94,307 +0.01(+0.10%)
Jun 05, 2014 5.448 5.601 5.432 5.561 83,729 +0.12(+2.18%)
Jun 04, 2014 5.381 5.494 5.375 5.443 146,599 +0.05(+0.84%)
Jun 03, 2014 5.420 5.471 5.392 5.398 64,868 -0.04(-0.73%)
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.