TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Fed's Collins warns interest rates will likely stay higher for longer

Armada Hoffler Properties, Inc. (AHH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.01

+0.01

(+0.05%)

As of 02:42PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	10.98	11.05	10.92	11.01	11.01	104,909
May 07, 2024	11.09	11.13	10.99	11.00	11.00	297,000
May 06, 2024	10.89	11.02	10.83	11.01	11.01	281,500
May 03, 2024	10.99	10.99	10.77	10.83	10.83	449,800
May 02, 2024	10.74	10.81	10.58	10.73	10.73	308,600
May 01, 2024	10.54	10.77	10.54	10.61	10.61	381,800
Apr 30, 2024	10.55	10.60	10.51	10.52	10.52	234,300
Apr 29, 2024	10.63	10.73	10.60	10.64	10.64	169,900
Apr 26, 2024	10.56	10.71	10.54	10.57	10.57	273,800
Apr 25, 2024	10.47	10.54	10.41	10.50	10.50	362,300
Apr 24, 2024	10.63	10.64	10.52	10.54	10.54	307,500
Apr 23, 2024	10.69	10.90	10.63	10.70	10.70	249,200
Apr 22, 2024	10.52	10.75	10.46	10.72	10.72	341,900
Apr 19, 2024	10.21	10.51	10.20	10.50	10.50	392,500
Apr 18, 2024	10.18	10.26	10.10	10.23	10.23	272,600
Apr 17, 2024	10.11	10.21	10.10	10.11	10.11	328,500
Apr 16, 2024	10.11	10.17	10.03	10.07	10.07	439,100
Apr 15, 2024	10.39	10.43	10.09	10.17	10.17	479,800
Apr 12, 2024	10.42	10.50	10.32	10.36	10.36	266,000
Apr 11, 2024	10.56	10.59	10.41	10.51	10.51	462,200
Apr 10, 2024	10.53	10.55	10.32	10.41	10.41	491,700
Apr 09, 2024	10.57	10.84	10.57	10.82	10.82	669,900
Apr 08, 2024	10.45	10.58	10.45	10.54	10.54	361,700
Apr 05, 2024	10.30	10.44	10.29	10.37	10.37	273,500
Apr 04, 2024	10.46	10.60	10.36	10.38	10.38	514,700
Apr 03, 2024	10.20	10.39	10.16	10.37	10.37	444,600
Apr 02, 2024	10.20	10.27	10.14	10.24	10.24	558,100
Apr 01, 2024	10.46	10.46	10.26	10.27	10.27	444,100
Mar 28, 2024	10.27	10.46	10.27	10.40	10.40	558,800
Mar 27, 2024	10.12	10.23	10.12	10.22	10.22	493,000
Mar 26, 2024	10.23	10.31	10.02	10.02	10.02	907,700
Mar 26, 2024	0.205 Dividend
Mar 25, 2024	10.53	10.55	10.37	10.38	10.18	576,300
Mar 22, 2024	10.77	10.81	10.43	10.45	10.24	521,500
Mar 21, 2024	10.71	10.83	10.65	10.76	10.55	682,100
Mar 20, 2024	10.37	10.67	10.34	10.62	10.41	587,800
Mar 19, 2024	10.41	10.48	10.37	10.38	10.18	642,500
Mar 18, 2024	10.46	10.51	10.38	10.41	10.20	417,500
Mar 15, 2024	10.29	10.46	10.25	10.43	10.22	957,600
Mar 14, 2024	10.53	10.54	10.26	10.29	10.09	389,500
Mar 13, 2024	10.50	10.58	10.47	10.52	10.31	727,900
Mar 12, 2024	10.65	10.72	10.53	10.55	10.34	264,500
Mar 11, 2024	10.60	10.71	10.54	10.71	10.50	325,500
Mar 08, 2024	10.70	10.78	10.53	10.62	10.41	429,600
Mar 07, 2024	10.66	10.68	10.53	10.62	10.41	357,000
Mar 06, 2024	10.40	10.57	10.36	10.56	10.35	375,000
Mar 05, 2024	10.49	10.55	10.33	10.34	10.14	348,000
Mar 04, 2024	10.40	10.51	10.36	10.50	10.29	391,800
Mar 01, 2024	10.15	10.44	10.02	10.40	10.19	797,800
Feb 29, 2024	10.37	10.38	10.11	10.18	9.98	1,082,700
Feb 28, 2024	10.25	10.35	10.15	10.24	10.04	602,800
Feb 27, 2024	10.46	10.51	10.27	10.34	10.14	471,000
Feb 26, 2024	10.56	10.81	10.40	10.40	10.19	550,300
Feb 23, 2024	10.80	10.84	10.57	10.63	10.42	464,100
Feb 22, 2024	11.03	11.34	10.62	10.82	10.61	879,600
Feb 21, 2024	11.41	11.55	11.38	11.53	11.30	276,200
Feb 20, 2024	11.52	11.63	11.31	11.44	11.21	326,100
Feb 16, 2024	11.45	11.62	11.41	11.41	11.18	398,900
Feb 15, 2024	11.51	11.69	11.47	11.62	11.39	545,300
Feb 14, 2024	11.71	11.71	11.27	11.44	11.21	467,600
Feb 13, 2024	11.60	11.60	11.17	11.35	11.13	689,000
Feb 12, 2024	11.90	12.00	11.87	11.94	11.70	272,800
Feb 09, 2024	11.82	11.92	11.71	11.91	11.67	227,900
Feb 08, 2024	11.73	11.88	11.72	11.81	11.58	250,900
Feb 07, 2024	11.86	11.86	11.72	11.76	11.53	226,600
Feb 06, 2024	11.60	11.84	11.58	11.79	11.56	229,000
Feb 05, 2024	11.58	11.75	11.46	11.63	11.40	230,600
Feb 02, 2024	11.84	11.97	11.69	11.75	11.52	277,400
Feb 01, 2024	11.95	12.06	11.68	12.04	11.80	421,300
Jan 31, 2024	12.07	12.25	11.89	11.96	11.72	615,700
Jan 30, 2024	12.19	12.24	12.02	12.05	11.81	201,400
Jan 29, 2024	12.38	12.38	12.07	12.22	11.98	510,100
Jan 26, 2024	12.21	12.42	12.16	12.41	12.16	521,000
Jan 25, 2024	12.27	12.28	12.11	12.12	11.88	433,500
Jan 24, 2024	12.17	12.19	11.99	12.06	11.82	268,600
Jan 23, 2024	12.32	12.36	12.05	12.10	11.86	248,300
Jan 22, 2024	12.29	12.37	12.20	12.25	12.01	258,800
Jan 19, 2024	12.19	12.20	12.05	12.16	11.92	317,600
Jan 18, 2024	12.11	12.16	11.96	12.13	11.89	313,600
Jan 17, 2024	11.96	12.17	11.87	12.03	11.79	387,500
Jan 16, 2024	12.27	12.29	12.09	12.13	11.89	669,100
Jan 12, 2024	12.48	12.52	12.33	12.38	12.14	140,000
Jan 11, 2024	12.27	12.34	12.18	12.30	12.06	236,300
Jan 10, 2024	12.33	12.43	12.31	12.38	12.14	172,000
Jan 09, 2024	12.36	12.47	12.27	12.37	12.13	226,600
Jan 08, 2024	12.31	12.60	12.28	12.54	12.29	248,300
Jan 05, 2024	12.13	12.41	12.10	12.28	12.04	291,300
Jan 04, 2024	12.18	12.33	12.11	12.25	12.01	276,400
Jan 03, 2024	12.36	12.36	12.09	12.09	11.85	274,000
Jan 02, 2024	12.30	12.51	12.19	12.43	12.18	497,900
Dec 29, 2023	12.65	12.66	12.37	12.37	12.13	345,200
Dec 28, 2023	12.52	12.69	12.52	12.67	12.42	240,400
Dec 27, 2023	12.67	12.74	12.57	12.60	12.35	237,900
Dec 26, 2023	12.68	12.72	12.54	12.69	12.44	193,000
Dec 26, 2023	0.195 Dividend
Dec 22, 2023	12.84	12.94	12.78	12.82	12.38	259,800
Dec 21, 2023	12.82	12.87	12.63	12.75	12.31	224,400
Dec 20, 2023	12.89	13.09	12.70	12.71	12.27	381,400
Dec 19, 2023	12.82	12.97	12.82	12.92	12.47	482,700
Dec 18, 2023	13.09	13.09	12.77	12.78	12.34	613,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,204.37-86.25(-0.39%)

S&P 5005,186.54-1.16(-0.02%)

DOW39,040.63+156.37(+0.40%)

CAD/USD0.7285-0.0002(-0.02%)

CRUDE OIL79.12+0.74(+0.94%)

Bitcoin CAD85,903.00-497.45(-0.58%)

TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Armada Hoffler Properties, Inc. (AHH)

S&P/TSX
22,204.37
-86.25(-0.39%)

S&P 500
5,186.54
-1.16(-0.02%)

DOW
39,040.63
+156.37(+0.40%)

CAD/USD
0.7285
-0.0002(-0.02%)

CRUDE OIL
79.12
+0.74(+0.94%)

Bitcoin CAD
85,903.00
-497.45(-0.58%)