$13.42 -0.06 (%) Armada Hoffler Properties Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHH historical data

Date Open High Low Close Volume
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
7/15/201614.3014.4214.2214.36321,016
7/14/201614.3314.3314.1614.20276,309
7/13/201614.1914.3814.1414.27396,165
7/12/201614.3014.3314.1414.14314,636
7/11/201614.0014.3213.8414.30410,642
7/8/201613.7513.9713.7113.97337,735
7/7/201613.8113.8413.5713.67368,551
7/6/201613.8013.8713.6613.78340,059
7/5/201613.7013.8513.6613.78280,148
7/1/201613.8213.8713.6113.71363,304
6/30/201613.5413.8413.4313.74471,784
6/29/201613.5913.6613.4513.54616,873
6/28/201613.2013.4313.1313.39876,164
6/27/201613.4313.4312.9213.20850,654
6/24/201612.8713.4812.8513.331,767,341
6/23/201613.0613.1512.9413.00384,065
6/22/201612.9613.0112.8312.97277,377
6/21/201613.0613.0612.8712.91268,347
6/20/201613.0613.2212.8912.90453,290
6/17/201612.9712.9912.7112.96575,203
6/16/201612.8612.9612.8212.94179,174
6/15/201612.9713.0812.8512.92219,218
6/14/201613.0113.0112.8712.96170,624
6/13/201613.1513.2212.9613.04314,502
6/10/201613.0913.1812.9713.10249,171
6/9/201612.8013.2312.7813.09603,662
6/8/201612.6412.8712.5812.84360,625
6/7/201612.4812.7812.4612.68221,665
6/6/201612.5612.6612.4212.43199,610
6/3/201612.2412.5812.2412.55265,622
6/2/201612.1512.2312.0312.23161,795
6/1/201612.1012.1911.9712.15379,686
5/31/201612.3012.3012.1012.10350,493
5/27/201612.2312.3012.1612.22166,594
5/26/201612.0912.2612.0312.20145,127
5/25/201612.1912.3012.0912.15207,505
5/24/201611.8812.1811.8012.15218,533
5/23/201611.8211.8811.7211.79187,880
5/20/201611.7812.0011.5911.81317,537
5/19/201611.8511.8511.6811.79161,695
5/18/201611.9512.0111.7611.88128,045
5/17/201612.3012.3511.7611.92222,899
5/16/201612.1612.4412.1012.29438,930
5/13/201612.0912.1111.8812.07240,281
5/12/201612.0912.1311.9712.07201,047
5/11/201612.3012.3012.0212.09124,345
5/10/201612.2812.3012.0812.30190,782
5/9/201611.9012.2411.8712.18309,481
5/6/201611.8611.8711.7611.82114,054
5/5/201611.8511.9811.7511.90247,684
  • Showing 1-100 of 854 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center