Armada Hoffler Properties Inc $9.85

down 0.00


16/4/2014 06:40 PM  |  NYSE : AHH  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHH historical data

Date Open High Low Close Volume
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
3/5/201410.0710.3010.0510.2066,856
3/4/201410.0110.159.9110.00120,778
3/3/20149.6910.009.699.9495,830
2/28/20149.899.959.669.7992,571
2/27/20149.909.909.749.8751,976
2/26/20149.759.919.709.8653,360
2/25/20149.709.759.609.7260,442
2/24/20149.719.789.649.7081,810
2/21/20149.559.799.479.6586,247
2/20/20149.289.579.289.5252,527
2/19/20149.249.369.159.3286,916
2/18/20149.139.369.049.3147,429
2/14/20149.049.158.979.09366,223
2/13/20149.009.058.959.02300,591
2/12/20149.109.108.959.01170,880
2/11/20148.919.198.919.0674,803
2/10/20148.878.918.788.9072,748
2/7/20148.978.988.858.85104,671
2/6/20148.909.008.908.9453,527
2/5/20149.079.078.888.8975,979
2/4/20148.989.158.979.09121,095
2/3/20149.119.148.878.90114,714
1/31/20149.039.189.009.1077,657
1/30/20149.189.259.149.18165,600
1/29/20149.249.279.059.08152,061
1/28/20149.379.459.259.29178,206
1/27/20149.389.409.259.3367,676
1/24/20149.589.649.329.41132,865
1/23/20149.499.709.459.6782,052
1/22/20149.479.559.389.53136,146
1/21/20149.559.589.369.44125,476
1/17/20149.709.809.499.50167,517
1/16/201410.1210.129.579.7396,804
1/15/20149.9210.139.9110.1098,603
1/14/20149.7410.009.709.9872,636
1/13/20149.699.779.559.72128,991
1/10/20149.989.989.679.7681,860
1/9/20149.9210.169.759.95626,352
1/8/20149.739.889.719.8482,746
1/7/20149.809.929.589.7955,810
1/6/20149.579.799.529.7066,330
1/3/20149.519.809.389.5157,130
1/2/20149.259.609.259.5355,039
12/31/20139.169.329.019.28182,734
12/30/20139.339.389.089.10167,116
12/27/20139.379.439.259.36148,618
12/26/20139.359.409.199.3998,407
12/24/20139.419.559.309.5046,673
12/23/20139.509.609.419.47118,610
12/20/20139.359.609.309.52159,047
12/19/20139.349.459.219.31129,428
12/18/20139.569.629.399.4880,838
12/17/20139.469.639.359.5088,045
12/16/20139.609.709.519.6461,941
12/13/20139.429.669.429.6065,260
12/12/20139.709.759.379.4565,936
12/11/20139.989.989.569.6888,123
12/10/201310.4110.499.9310.0373,783
12/9/201310.1010.6110.0210.46132,453
12/6/201310.0710.209.9610.0946,599
12/5/20139.9710.039.869.9653,923
12/4/201310.0810.289.9010.0480,926
12/3/20139.8410.219.6610.09102,917
12/2/201310.2110.229.849.8852,987
11/29/201310.3110.3610.0310.2421,937
11/27/201310.2410.319.9410.2580,768
11/26/201310.2010.4010.0310.3056,366
11/25/201310.5410.6110.1610.2145,176
11/22/201310.1410.6010.1110.5369,336
11/21/20139.9410.119.8310.1056,209
Trading Center