$9.62 -0.01 (%) Armada Hoffler Properties Inc - NYSE

Aug. 28, 2015 | 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
8/28/20159.609.759.599.6281,105
8/27/20159.749.779.549.63111,177
8/26/20159.689.759.509.64196,968
8/25/20159.899.899.509.51137,808
8/24/20159.899.979.609.60177,852
8/21/20159.9210.109.8610.03138,501
8/20/201510.0610.1410.0010.04110,767
8/19/201510.1210.1610.0710.1060,238
8/18/201510.1610.2210.1010.1958,878
8/17/201510.1510.2510.0810.17179,827
8/14/201510.0810.1810.0610.1576,289
8/13/201510.1410.2510.0810.13222,428
8/12/201510.0310.159.9410.11181,839
8/11/20159.9510.099.9010.0270,384
8/10/201510.1510.189.9410.00160,188
8/7/201510.0210.179.7610.07180,943
8/6/201510.3310.339.9710.09303,686
8/5/201510.2910.3610.2110.3163,502
8/4/201510.3710.4210.1910.2490,707
8/3/201510.2910.3910.2510.34153,504
7/31/201510.2510.3810.2110.2571,139
7/30/201510.2310.3110.1610.2948,159
7/29/201510.1710.2210.1510.1755,853
7/28/201510.2710.2710.1010.1770,436
7/27/20159.9510.209.9510.19114,437
7/24/201510.0210.139.959.9873,575
7/23/201510.3010.3010.0210.0469,173
7/22/201510.2110.3110.2110.2840,829
7/21/201510.3010.3710.1710.2356,872
7/20/201510.4810.4810.3010.3175,885
7/17/201510.4510.4810.3610.4558,943
7/16/201510.3610.4810.3110.4057,657
7/15/201510.4510.5010.3010.3637,646
7/14/201510.5710.5710.4510.4753,096
7/13/201510.4210.6310.4110.57160,207
7/10/201510.3510.4510.3410.3847,313
7/9/201510.4310.4310.2610.2858,902
7/8/201510.2510.3710.2510.3149,941
7/7/201510.1610.3910.1610.3151,834
7/6/20159.9610.199.9610.1741,610
7/2/201510.0910.1710.0010.0232,875
7/1/201510.0110.1510.0010.01126,435
6/30/201510.1710.179.999.9964,644
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
  • Showing 1-100 of 583 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!