Armada Hoffler Properties Inc $9.45

up +0.05


29/7/2014 02:36 PM  |  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
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
4/8/20149.9610.049.889.9054,886
4/7/20149.949.999.909.9262,455
4/4/201410.1010.119.869.9756,577
4/3/201410.1010.1010.0310.0834,135
4/2/201410.0910.179.9810.0836,500
4/1/201410.0110.099.9910.0540,053
3/31/20149.9910.129.9510.0458,177
3/28/20149.9410.089.839.9856,919
3/27/201410.0010.159.9610.1475,121
3/26/201410.1710.339.9910.0146,069
3/25/201410.1110.2310.0610.1548,213
3/24/201410.2510.2610.0010.0153,519
3/21/201410.3810.4510.2210.28102,748
3/20/201410.4810.4810.3710.3933,097
3/19/201410.6010.6510.4210.44108,896
3/18/201410.4310.6310.4310.57148,989
3/17/201410.4910.4910.3810.4147,261
3/14/201410.1010.4510.1010.41176,697
3/13/201410.1010.3510.0310.15111,679
3/12/20149.9710.189.9710.1059,771
3/11/201410.0710.079.829.9629,639
3/10/201410.0710.169.9210.0942,646
3/7/201410.1310.309.9010.0581,305
3/6/201410.1710.2410.0010.0757,092
Trading Center