$10.07 -0.09 (%) Armada Hoffler Properties Inc - NYSE

Jun. 30, 2015 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHH historical data

Date Open High Low Close Volume
6/29/201510.1210.289.9910.16160,301
6/26/201510.4110.4410.1510.27324,075
6/25/201510.4810.5010.3110.3752,670
6/24/201510.5210.5210.3410.4367,355
6/23/201510.6010.6510.4310.4555,496
6/22/201510.6210.7510.6010.6063,269
6/19/201510.7310.7310.5610.63207,800
6/18/201510.5910.7310.5910.6887,526
6/17/201510.5410.6210.4610.59102,702
6/16/201510.2810.5810.2210.54126,061
6/15/201510.4410.4410.2710.3299,287
6/12/201510.4710.4810.3810.4161,050
6/11/201510.4410.6310.4110.4668,474
6/10/201510.4810.6110.3910.4368,393
6/9/201510.5010.5410.3810.4348,399
6/8/201510.4410.6110.3910.4886,593
6/5/201510.4610.4910.3910.4780,204
6/4/201510.4410.5010.4310.4881,655
6/3/201510.6210.6210.4110.4586,096
6/2/201510.5510.6410.5310.5861,187
6/1/201510.5910.6810.5510.5769,506
5/29/201510.3810.8310.3010.59305,354
5/28/201510.4810.5310.3610.3665,326
5/27/201510.3010.5310.2510.5357,219
5/26/201510.3510.4210.2510.31136,091
5/22/201510.4710.5010.3210.3588,373
5/21/201510.6010.6010.4510.4770,152
5/20/201510.5110.6110.4310.5844,616
5/19/201510.5810.6310.4710.4970,086
5/18/201510.4510.6610.4210.63233,499
5/15/201510.4810.5610.4110.5257,638
5/14/201510.3810.5010.3110.4982,291
5/13/201510.4110.4310.3110.3772,311
5/12/201510.2910.3910.0510.37264,217
5/11/201510.3110.5210.3010.3154,260
5/8/201510.2510.4110.2510.3060,550
5/7/201510.2010.2610.1310.1947,031
5/6/201510.1510.2710.0010.2493,195
5/5/201510.2910.3410.1410.14259,730
5/4/201510.3910.5010.2710.2887,653
5/1/201510.2910.3910.2510.3488,347
4/30/201510.3210.4410.2510.27124,612
4/29/201510.5110.6410.3010.3380,669
4/28/201510.4710.6010.4310.5956,252
4/27/201510.5210.5610.3310.4263,630
4/24/201510.5210.5810.4210.5144,305
4/23/201510.4410.4810.4010.4743,919
4/22/201510.3010.4710.2810.4644,711
4/21/201510.5510.6410.3010.3259,554
4/20/201510.3410.6210.3210.5354,398
4/17/201510.3710.5010.3110.3475,085
4/16/201510.5010.5410.3910.4275,565
4/15/201510.6310.6310.3810.4877,646
4/14/201510.4110.6610.4010.6246,118
4/13/201510.5210.5410.3510.3751,344
4/10/201510.5510.6410.5010.5237,249
4/9/201510.7610.7610.3510.4569,275
4/8/201510.6010.7010.5210.6748,018
4/7/201510.6810.7110.5110.5276,969
4/6/201510.6510.8110.5610.60108,473
4/2/201510.6610.7610.5710.58101,692
4/1/201510.6310.8310.5610.70129,556
3/31/201510.6910.7110.6010.6679,367
3/30/201510.5610.7410.5010.6955,586
3/27/201510.6710.7610.5710.7572,552
3/26/201510.7310.8810.5910.6078,854
3/25/201510.9510.9910.7210.73140,115
3/24/201510.8110.9510.8010.9357,813
3/23/201510.9210.9210.8510.8773,989
3/20/201510.9710.9710.7810.93156,553
3/19/201510.7410.9910.7010.9488,526
3/18/201510.6210.8310.5010.7946,324
3/17/201510.5010.6610.5010.6275,056
3/16/201510.5410.5410.4110.4564,548
3/13/201510.5710.5710.3510.4834,497
3/12/201510.4210.5810.4010.5548,226
3/11/201510.3310.4110.2810.3636,197
3/10/201510.1710.4210.1710.3689,194
3/9/201510.2510.4010.2110.2269,685
3/6/201510.5510.5510.0610.18191,377
3/5/201510.7110.8010.5910.6053,421
3/4/201510.9710.9710.6910.7165,410
3/3/201511.0011.0410.9010.9838,526
3/2/201510.8211.1210.8211.0294,755
2/27/201510.6610.8710.6310.80123,634
2/26/201510.7210.8010.6210.6865,317
2/25/201510.7110.9710.6810.7883,908
2/24/201510.7910.7910.5110.6077,592
2/23/201510.6610.8710.5610.7571,036
2/20/201510.6910.7610.6510.6854,508
2/19/201510.8310.8410.6710.6740,145
2/18/201510.7910.8510.7210.8489,227
2/17/201510.7810.9310.7210.74105,397
2/13/201510.9310.9310.7510.7580,619
2/12/201510.4910.8910.4910.77117,946
2/11/201510.3510.5410.3510.5285,791
2/10/201510.6310.6310.3210.38146,972
2/9/201510.6410.7610.5310.6190,609
2/6/201510.9810.9910.5410.63133,346
2/5/201510.7410.9910.6710.99106,619
  • Showing 1-100 of 540 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!