Armada Hoffler Properties Inc $9.55

down -0.06


2/9/2014 09:32 AM  |  NYSE : AHH  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHH historical data

Date Open High Low Close Volume
8/29/20149.599.729.589.6146,778
8/28/20149.649.709.599.5954,921
8/27/20149.669.709.559.6553,392
8/26/20149.559.769.559.6674,542
8/25/20149.679.679.499.59151,977
8/22/20149.739.759.649.6579,157
8/21/20149.679.779.669.7269,630
8/20/20149.819.819.709.7153,762
8/19/20149.709.939.699.83114,347
8/18/20149.709.729.669.7193,082
8/15/20149.729.729.619.6774,704
8/14/20149.689.729.659.69103,626
8/13/20149.689.709.639.68173,797
8/12/20149.669.699.649.67108,666
8/11/20149.759.759.659.66260,120
8/8/20149.679.709.679.69173,495
8/7/20149.679.899.679.70145,559
8/6/20149.759.759.679.68233,434
8/5/20149.459.749.459.6970,917
8/4/20149.389.489.249.4247,770
8/1/20149.399.489.249.3758,709
7/31/20149.349.509.349.4057,066
7/30/20149.499.529.409.4242,587
7/29/20149.419.469.409.4548,033
7/28/20149.419.509.409.4035,726
7/25/20149.489.519.369.4278,004
7/24/20149.709.709.559.5544,243
7/23/20149.709.769.629.6746,036
7/22/20149.709.779.649.6977,140
7/21/20149.629.779.579.6884,030
7/18/20149.489.679.489.6757,171
7/17/20149.549.669.509.5275,905
7/16/20149.629.629.529.5727,246
7/15/20149.609.629.539.5643,761
7/14/20149.559.599.469.5972,668
7/11/20149.519.519.459.4648,750
7/10/20149.529.559.459.4781,198
7/9/20149.539.699.489.6052,563
7/8/20149.579.629.459.4697,716
7/7/20149.649.649.509.5479,412
7/3/20149.709.709.639.6420,860
7/2/20149.659.709.659.6741,271
7/1/20149.709.739.679.6976,263
6/30/20149.699.809.599.68112,551
6/27/20149.559.759.559.75181,059
6/26/20149.779.809.679.7944,130
6/25/20149.699.849.699.8048,272
6/24/20149.689.819.689.7674,473
6/23/20149.729.759.569.7551,217
6/20/20149.609.739.529.73110,336
6/19/20149.589.679.559.5748,992
6/18/20149.599.609.529.6036,225
6/17/20149.549.609.509.5591,073
6/16/20149.669.679.569.5934,588
6/13/20149.719.759.649.6920,179
6/12/20149.609.789.509.7451,463
6/11/20149.629.689.569.6045,460
6/10/20149.849.859.609.7140,664
6/9/20149.859.899.829.8450,524
6/6/20149.929.929.829.8653,246
6/5/20149.659.929.629.8547,274
6/4/20149.539.739.529.6482,770
6/3/20149.609.699.559.5636,625
6/2/20149.639.699.579.6364,325
5/30/20149.659.799.659.6635,386
5/29/20149.699.739.619.6262,418
5/28/20149.849.849.649.6544,587
5/27/20149.789.909.709.9043,504
5/23/20149.529.759.529.7529,247
5/22/20149.569.599.529.5241,267
5/21/20149.679.699.509.5287,085
5/20/20149.719.939.619.67125,033
5/19/20149.769.809.669.7742,104
5/16/20149.609.879.529.7473,686
5/15/20149.769.779.639.6351,976
5/14/20149.899.989.819.8272,460
5/13/20149.9710.049.879.8763,773
5/12/20149.639.979.609.9558,188
5/9/20149.409.609.409.5848,737
5/8/20149.479.569.399.4353,232
5/7/20149.379.469.329.4465,666
5/6/20149.509.529.329.41126,277
5/5/20149.549.669.539.5443,084
5/2/20149.659.669.559.5942,249
5/1/20149.699.709.559.6479,268
4/30/20149.699.809.629.6857,222
4/29/20149.719.969.669.7175,164
4/28/20149.649.769.599.6334,045
4/25/20149.709.789.589.6361,165
4/24/20149.839.869.709.7763,317
4/23/20149.9710.039.809.8029,969
4/22/201410.0010.109.9410.0427,600
4/21/201410.0510.069.929.9817,821
4/17/20149.7810.129.7810.0250,678
4/16/20149.859.869.769.8521,417
4/15/20149.659.789.619.76106,004
4/14/20149.879.879.679.6850,919
4/11/20149.809.879.749.7541,302
4/10/201410.0010.179.819.8255,530
4/9/20149.909.979.819.9532,133
Trading Center