$10.75 +0.15 (%) Armada Hoffler Properties Inc - NYSE

Mar. 27, 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
3/27/201510.6710.7610.5710.7572,552
3/26/201510.7310.8810.5910.6078,854
3/25/201510.9510.9910.7210.73140,115
3/24/201510.8110.9510.8010.9357,813
3/23/201510.9210.9210.8510.8773,989
3/20/201510.9710.9710.7810.93156,553
3/19/201510.7410.9910.7010.9488,526
3/18/201510.6210.8310.5010.7946,324
3/17/201510.5010.6610.5010.6275,056
3/16/201510.5410.5410.4110.4564,548
3/13/201510.5710.5710.3510.4834,497
3/12/201510.4210.5810.4010.5548,226
3/11/201510.3310.4110.2810.3636,197
3/10/201510.1710.4210.1710.3689,194
3/9/201510.2510.4010.2110.2269,685
3/6/201510.5510.5510.0610.18191,377
3/5/201510.7110.8010.5910.6053,421
3/4/201510.9710.9710.6910.7165,410
3/3/201511.0011.0410.9010.9838,526
3/2/201510.8211.1210.8211.0294,755
2/27/201510.6610.8710.6310.80123,634
2/26/201510.7210.8010.6210.6865,317
2/25/201510.7110.9710.6810.7883,908
2/24/201510.7910.7910.5110.6077,592
2/23/201510.6610.8710.5610.7571,036
2/20/201510.6910.7610.6510.6854,508
2/19/201510.8310.8410.6710.6740,145
2/18/201510.7910.8510.7210.8489,227
2/17/201510.7810.9310.7210.74105,397
2/13/201510.9310.9310.7510.7580,619
2/12/201510.4910.8910.4910.77117,946
2/11/201510.3510.5410.3510.5285,791
2/10/201510.6310.6310.3210.38146,972
2/9/201510.6410.7610.5310.6190,609
2/6/201510.9810.9910.5410.63133,346
2/5/201510.7410.9910.6710.99106,619
2/4/201510.7610.8710.6810.78119,802
2/3/201510.6810.9010.5910.76221,869
2/2/201510.7010.7410.5410.69166,349
1/30/201510.7710.7810.5710.67138,572
1/29/201510.6110.8310.4910.80149,015
1/28/201510.7210.7210.5010.62193,952
1/27/201510.7510.8110.6710.7372,444
1/26/201510.6410.8610.4610.79108,644
1/23/201510.6410.6910.4910.59108,531
1/22/201510.6510.7410.6310.65135,372
1/21/201510.4510.8010.3410.58174,540
1/20/201510.4310.5910.3410.43304,244
1/16/201510.4010.7010.3110.43153,130
1/15/201510.5110.5110.3010.43190,827
1/14/201510.2410.4810.2010.45163,223
1/13/201510.1510.5010.1510.32201,048
1/12/20159.8610.309.8610.10314,991
1/9/20159.789.889.729.8079,862
1/8/20159.809.809.729.7592,529
1/7/20159.639.739.609.72104,325
1/6/20159.689.749.559.60113,723
1/5/20159.509.709.449.67139,881
1/2/20159.499.599.459.5088,905
12/31/20149.509.549.409.49143,885
12/30/20149.539.559.339.5291,542
12/29/20149.479.569.429.4783,993
12/26/20149.489.579.449.4849,394
12/24/20149.599.679.519.6267,504
12/23/20149.669.669.599.6089,249
12/22/20149.609.689.569.6496,960
12/19/20149.539.659.519.63184,422
12/18/20149.519.569.369.54150,339
12/17/20149.399.519.359.51119,510
12/16/20149.489.629.349.35124,959
12/15/20149.639.639.469.46116,571
12/12/20149.469.739.459.57154,091
12/11/20149.489.769.439.48579,067
12/10/20149.389.549.329.45177,241
12/9/20149.279.419.279.39124,837
12/8/20149.359.399.319.3486,108
12/5/20149.289.429.289.35110,048
12/4/20149.369.369.269.3097,613
12/3/20149.479.499.389.3971,427
12/2/20149.429.519.399.45156,531
12/1/20149.499.539.389.40109,847
11/28/20149.509.659.489.49103,885
11/26/20149.389.509.359.50345,646
11/25/20149.409.409.349.3862,762
11/24/20149.399.429.369.3997,142
11/21/20149.409.409.299.36189,616
11/20/20149.379.459.359.3789,634
11/19/20149.399.449.309.37127,386
11/18/20149.449.479.379.41164,640
11/17/20149.459.509.409.41151,579
11/14/20149.529.589.409.44193,357
11/13/20149.629.759.549.55238,945
11/12/20149.509.719.449.62189,365
11/11/20149.279.589.259.54202,223
11/10/20149.389.419.319.35366,129
11/7/20149.409.459.309.40196,677
11/6/20149.419.459.359.40139,325
11/5/20149.499.509.379.40217,880
11/4/20149.399.559.379.50143,114
11/3/20149.429.529.369.38138,433
  • Showing 1-100 of 476 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center