Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 -0.02 (-0.17%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 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 (%)
Feb 28, 2018 9.333 9.468 9.255 9.262 474,893 +0.00(+0.00%)
Feb 27, 2018 9.496 9.545 9.255 9.262 398,977 -0.23(-2.46%)
Feb 26, 2018 9.538 9.553 9.453 9.496 243,089 -0.04(-0.45%)
Feb 23, 2018 9.475 9.560 9.404 9.538 223,790 +0.16(+1.74%)
Feb 22, 2018 9.376 319,996 +0.04(+0.46%)
Feb 21, 2018 9.361 9.489 9.361 9.333 397,337 -0.04(-0.38%)
Feb 20, 2018 9.560 9.595 9.354 9.368 347,334 -0.23(-2.36%)
Feb 16, 2018 9.595 9.595 9.595 0 +0.08(+0.82%)
Feb 15, 2018 9.383 9.538 9.383 9.517 329,734 +0.16(+1.66%)
Feb 14, 2018 9.404 9.404 9.227 9.361 355,015 -0.15(-1.56%)
Feb 13, 2018 9.340 9.538 9.340 9.510 719,500 +0.21(+2.28%)
Feb 12, 2018 9.340 9.340 9.043 9.298 665,585 -0.01(-0.15%)
Feb 09, 2018 9.177 9.390 9.128 9.312 999,391 +0.18(+1.94%)
Feb 08, 2018 9.269 9.361 9.128 9.135 678,611 -0.13(-1.45%)
Feb 07, 2018 9.064 9.432 9.029 9.269 485,161 +0.19(+2.11%)
Feb 06, 2018 9.213 9.517 9.014 9.078 918,233 -0.55(-5.67%)
Feb 05, 2018 9.871 9.885 9.432 9.623 310,534 -0.27(-2.72%)
Feb 02, 2018 9.942 9.949 9.780 9.892 328,136 -0.11(-1.06%)
Feb 01, 2018 10.18 10.23 9.970 9.999 360,536 -0.19(-1.88%)
Jan 31, 2018 10.18 10.25 10.12 10.19 342,529 +0.04(+0.42%)
Jan 30, 2018 10.24 10.30 10.10 10.15 367,308 -0.13(-1.31%)
Jan 29, 2018 10.20 10.36 10.20 10.28 349,947 -0.09(-0.89%)
Jan 26, 2018 10.47 10.47 10.31 10.37 257,598 -0.09(-0.88%)
Jan 25, 2018 10.40 10.49 10.35 10.47 392,462 +0.08(+0.75%)
Jan 24, 2018 10.53 10.56 10.37 10.39 327,931 -0.14(-1.35%)
Jan 23, 2018 10.35 10.56 10.33 10.53 316,259 +0.21(+2.06%)
Jan 22, 2018 10.32 10.37 10.27 10.32 359,300 -0.01(-0.07%)
Jan 19, 2018 10.18 10.33 10.15 10.32 421,426 +0.13(+1.32%)
Jan 18, 2018 10.35 10.37 10.17 10.19 400,534 -0.16(-1.50%)
Jan 17, 2018 10.25 10.35 10.21 10.35 470,575 +0.10(+0.97%)
Jan 16, 2018 10.20 10.31 10.20 10.25 610,699 +0.07(+0.70%)
Jan 12, 2018 10.18 10.18 10.18 0 -0.11(-1.10%)
Jan 11, 2018 10.20 10.33 10.18 10.29 535,602 +0.11(+1.11%)
Jan 10, 2018 10.20 10.33 10.12 10.18 423,902 -0.08(-0.83%)
Jan 09, 2018 10.27 10.37 10.18 10.26 495,988 -0.01(-0.07%)
Jan 08, 2018 10.26 10.54 10.19 10.27 2,297,248 -0.40(-3.78%)
Jan 05, 2018 10.70 10.72 10.58 10.67 450,070 -0.04(-0.40%)
Jan 04, 2018 10.93 10.93 10.69 10.71 360,461 -0.19(-1.75%)
Jan 03, 2018 11.00 11.09 10.86 10.91 393,177 -0.09(-0.84%)
Jan 02, 2018 11.02 11.02 10.95 11.00 428,048 +0.00(+0.00%)
Dec 29, 2017 11.00 11.00 11.00 0 +0.03(+0.26%)
Dec 28, 2017 10.92 11.00 10.87 10.97 289,687 +0.07(+0.65%)
Dec 27, 2017 10.96 10.97 10.88 10.90 199,819 -0.04(-0.39%)
Dec 26, 2017 10.84 10.96 10.84 10.94 320,127 +0.11(+0.98%)
Dec 22, 2017 10.91 10.91 10.82 10.83 466,125 -0.03(-0.26%)
Dec 21, 2017 10.85 10.90 10.81 10.86 369,744 +0.03(+0.26%)
Dec 20, 2017 10.81 10.93 10.80 10.83 516,751 +0.01(+0.13%)
Dec 19, 2017 11.08 11.13 10.77 10.82 783,893 -0.27(-2.40%)
Dec 18, 2017 11.02 11.19 11.02 11.09 483,825 +0.10(+0.96%)
Dec 15, 2017 10.89 11.00 10.88 10.98 983,570 +0.08(+0.77%)
Dec 14, 2017 10.95 10.96 10.83 10.90 455,627 -0.03(-0.26%)
Dec 13, 2017 10.90 10.96 10.88 10.93 473,999 +0.02(+0.19%)
Dec 12, 2017 10.95 11.02 10.82 10.90 466,974 -0.01(-0.06%)
Dec 11, 2017 10.83 10.97 10.81 10.91 399,069 +0.06(+0.58%)
Dec 08, 2017 10.83 10.88 10.77 10.85 443,675 +0.00(+0.00%)
Dec 07, 2017 10.66 10.83 10.66 1,251,347 +0.00(+0.00%)
Dec 06, 2017 10.68 10.81 10.68 10.70 535,685 +0.05(+0.46%)
Dec 05, 2017 10.77 10.82 10.61 10.65 546,765 -0.15(-1.36%)
Dec 04, 2017 10.82 10.88 10.80 10.80 532,068 +0.04(+0.39%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.