$14.66 +0.19 (%) Armada Hoffler Properties Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHH historical data

Date Open High Low Close Volume
12/6/201614.5214.5614.3414.47264,179
12/5/201614.3014.4614.2214.41271,318
12/2/201614.0514.3814.0414.28429,727
12/1/201613.9714.0913.8614.06473,418
11/30/201614.5314.6113.8714.053,245,192
11/29/201614.6514.9714.4514.56630,111
11/28/201614.9214.9814.5814.70519,600
11/25/201614.5514.9114.5514.91145,813
11/23/201614.6914.7314.4614.57249,949
11/22/201614.4214.7714.3214.76312,648
11/21/201614.5014.7414.0914.33371,828
11/18/201614.1814.4814.1614.47222,672
11/17/201614.2514.4514.0914.15307,167
11/16/201613.9114.2413.9114.21332,652
11/15/201614.1814.4613.9513.96656,463
11/14/201613.9314.1513.7614.10405,212
11/11/201613.5013.9713.4813.85686,328
11/10/201613.5213.6013.0813.51589,058
11/9/201613.2513.6013.1313.53312,881
11/8/201613.4213.5913.4213.48207,544
11/7/201613.2913.5113.2613.43221,590
11/4/201613.1013.3413.0313.13441,052
11/3/201613.1813.3313.0913.10287,390
11/2/201613.2113.3513.1613.18255,178
11/1/201613.5813.5913.2813.33236,694
10/31/201613.3113.5013.2913.43214,021
10/28/201613.2413.4513.2313.29182,844
10/27/201613.4813.5713.2413.25127,432
10/26/201613.7313.8213.5313.53143,604
10/25/201613.8013.9413.7313.75186,388
10/24/201613.9014.0213.7513.83217,073
10/21/201613.4813.9913.4813.84207,358
10/20/201613.6313.7413.3013.61255,344
10/19/201613.6713.8013.6113.72136,931
10/18/201613.6713.8313.6013.70176,937
10/17/201613.5213.6913.2113.60280,404
10/14/201613.3013.6213.1313.54374,930
10/13/201612.9113.3012.9113.10214,008
10/12/201612.6112.9712.6112.92184,949
10/11/201612.8312.8612.5412.64246,285
10/10/201612.7612.9412.7512.84134,085
10/7/201612.9113.0612.7512.76172,899
10/6/201612.6512.8112.5212.79205,139
10/5/201612.7612.8612.6712.67257,774
10/4/201613.0413.0412.7312.80203,111
10/3/201613.3413.3413.0313.04228,395
9/30/201613.6813.7213.3313.40408,466
9/29/201613.7013.7713.5413.65417,062
9/28/201613.3913.7013.3913.68349,467
9/27/201613.4713.6113.3813.42243,432
9/26/201613.5013.6513.4513.48192,866
9/23/201613.6613.8113.5313.71258,368
9/22/201613.3813.7413.3613.74311,877
9/21/201613.0513.2912.9613.28236,366
9/20/201613.2313.3512.9712.97213,420
9/19/201613.1013.2313.0713.13237,027
9/16/201612.9313.1712.8513.12667,672
9/15/201612.9913.1412.8913.00228,302
9/14/201612.8813.1412.6713.01603,365
9/13/201613.7813.7813.1013.13570,805
9/12/201613.5613.8813.5613.87276,521
9/9/201614.1614.2113.5513.61402,247
9/8/201614.4514.4514.2014.31264,319
9/7/201614.2514.4914.1414.46312,915
9/6/201614.2114.2814.0414.25398,535
9/2/201613.8314.2213.8214.21231,687
9/1/201613.8113.8513.7413.84267,720
8/31/201613.9413.9413.6313.78487,218
8/30/201613.8213.8513.6613.82145,073
8/29/201613.7713.9313.7713.85161,176
8/26/201613.9214.0013.6613.79220,157
8/25/201613.7613.9413.7213.92151,538
8/24/201613.7813.8013.6313.75299,733
8/23/201613.7513.9113.7313.78225,666
8/22/201613.5313.7513.4813.73316,346
8/19/201613.8113.8413.3713.58452,615
8/18/201613.7813.9313.7213.80242,952
8/17/201613.8813.9213.7413.89328,557
8/16/201614.0214.0513.6713.94999,930
8/15/201614.0314.1513.9714.02260,907
8/12/201614.0314.1713.9714.01214,114
8/11/201613.9614.1313.9614.06303,849
8/10/201614.1514.1513.9514.03433,262
8/9/201613.9114.1813.8714.15312,837
8/8/201613.9013.9413.8513.87478,816
8/5/201614.0014.0213.8613.94475,034
8/4/201614.0714.2213.9214.00550,250
8/3/201614.5014.5013.9714.03773,263
8/2/201615.4815.5014.2814.41950,957
8/1/201615.0015.0414.8515.00324,032
7/29/201614.8115.0914.8014.97563,522
7/28/201614.7214.9614.7014.90279,225
7/27/201614.9514.9814.5414.80398,614
7/26/201615.2215.2514.9514.99435,185
7/25/201615.0515.1814.8615.15655,152
7/22/201614.9215.0714.8615.03500,072
7/21/201614.9014.9414.7614.92429,175
7/20/201614.7514.8714.6414.81479,384
7/19/201614.4914.6814.4214.68555,338
7/18/201614.4114.5014.3714.45322,244
  • Showing 1-100 of 904 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center