$9.26 +0.09 (%) Armada Hoffler Properties Inc - NYSE

Oct. 24, 2014 | 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
10/24/20149.209.329.189.26340,677
10/23/20149.159.199.139.17263,207
10/22/20149.099.209.059.15234,220
10/21/20149.079.129.029.05120,797
10/20/20149.029.129.009.05120,507
10/17/20149.159.168.979.03105,704
10/16/20148.979.158.919.08120,465
10/15/20149.019.128.869.03135,149
10/14/20149.009.138.959.07124,883
10/13/20148.959.088.908.97157,380
10/10/20148.989.158.958.9884,931
10/9/20149.089.108.989.02119,210
10/8/20148.969.088.949.04195,816
10/7/20148.979.048.958.98123,602
10/6/20149.009.088.949.00101,880
10/3/20149.099.098.939.01106,011
10/2/20149.069.168.969.00131,100
10/1/20149.099.129.019.08125,513
9/30/20149.139.198.999.08440,595
9/29/20149.039.139.009.13226,565
9/26/20149.189.259.179.25185,472
9/25/20149.269.349.159.17122,832
9/24/20149.239.359.119.30138,019
9/23/20149.299.439.279.28134,608
9/22/20149.409.489.109.29164,153
9/19/20149.449.499.369.47278,883
9/18/20149.369.459.319.43162,519
9/17/20149.389.459.349.36154,762
9/16/20149.259.389.169.32210,857
9/15/20149.229.329.109.19183,327
9/12/20149.309.339.189.21168,232
9/11/20149.239.409.189.30454,422
9/10/20149.099.329.069.231,562,021
9/9/20149.649.689.579.6552,268
9/8/20149.659.709.559.6963,387
9/5/20149.509.809.509.6354,584
9/4/20149.609.709.549.5470,974
9/3/20149.659.709.609.6145,034
9/2/20149.629.709.559.6437,392
8/29/20149.599.729.589.6146,778
8/28/20149.649.709.599.5954,921
8/27/20149.669.709.559.6553,392
8/26/20149.559.769.559.6674,542
8/25/20149.679.679.499.59151,977
8/22/20149.739.759.649.6579,157
8/21/20149.679.779.669.7269,630
8/20/20149.819.819.709.7153,762
8/19/20149.709.939.699.83114,347
8/18/20149.709.729.669.7193,082
8/15/20149.729.729.619.6774,704
8/14/20149.689.729.659.69103,626
8/13/20149.689.709.639.68173,797
8/12/20149.669.699.649.67108,666
8/11/20149.759.759.659.66260,120
8/8/20149.679.709.679.69173,495
8/7/20149.679.899.679.70145,559
8/6/20149.759.759.679.68233,434
8/5/20149.459.749.459.6970,917
8/4/20149.389.489.249.4247,770
8/1/20149.399.489.249.3758,709
7/31/20149.349.509.349.4057,066
7/30/20149.499.529.409.4242,587
7/29/20149.419.469.409.4548,033
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
  • Showing 1-100 of 371 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center