$11.76 0.00 (%) Armada Hoffler Properties Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHH historical data

Date Open High Low Close Volume
4/28/201611.8211.8811.6811.76158,054
4/27/201611.8011.8011.5911.76139,721
4/26/201611.7011.8311.6911.72139,552
4/25/201611.5111.6911.5011.68209,805
4/22/201611.2811.5411.2811.50188,871
4/21/201611.3111.3811.2211.30199,111
4/20/201611.4311.4511.3111.32128,324
4/19/201611.4611.5311.3311.43110,593
4/18/201611.5011.5811.4011.47110,112
4/15/201611.3811.5911.3811.49177,414
4/14/201611.4511.4711.3411.3797,962
4/13/201611.4611.4911.3111.46177,486
4/12/201611.4711.5111.4311.45176,974
4/11/201611.3811.5311.3211.42283,131
4/8/201611.3011.4311.2111.30179,968
4/7/201611.3811.4011.1511.21115,900
4/6/201611.3311.4011.2311.36143,527
4/5/201611.3111.3811.2111.31216,771
4/4/201611.2911.4111.2711.37151,625
4/1/201611.1611.3511.1511.24167,891
3/31/201611.3111.3811.1711.25171,214
3/30/201611.5011.5011.3211.35257,485
3/29/201611.0211.4911.0211.49302,128
3/28/201611.0211.1610.9811.08222,091
3/24/201610.8611.2610.7911.16333,153
3/23/201610.8510.9210.7610.86140,601
3/22/201610.7810.8910.6510.86805,567
3/21/201610.8310.8510.7310.82373,361
3/18/201610.9010.9110.7510.79246,178
3/17/201610.6910.9010.5410.85169,078
3/16/201610.6810.7510.5710.75186,329
3/15/201610.6510.6910.6010.6775,578
3/14/201610.7810.8010.6010.71126,027
3/11/201610.7210.8510.5010.79166,457
3/10/201610.7710.8810.5610.70225,964
3/9/201610.7510.8910.6910.77108,661
3/8/201610.7210.8610.5710.75200,295
3/7/201610.7810.9110.7010.78134,668
3/4/201610.8410.9210.7310.8296,937
3/3/201610.8510.9210.7910.84120,385
3/2/201610.7410.8410.7110.80218,339
3/1/201610.6710.7510.5710.71108,636
2/29/201610.6810.8510.5710.63193,862
2/26/201610.8211.0310.6710.69117,203
2/25/201610.8010.9510.7710.87173,914
2/24/201610.6710.7910.5610.7891,069
2/23/201610.8710.9610.7710.81119,212
2/22/201610.9611.0010.6210.91367,539
2/19/201610.8811.0210.8010.92180,180
2/18/201610.8810.9910.6610.88160,771
2/17/201610.8710.9810.7610.90251,014
2/16/201610.6510.7910.5710.76166,866
2/12/201610.4010.6010.3610.55235,467
2/11/201610.0010.359.7810.31388,018
2/10/201610.1310.339.879.88206,378
2/9/201610.3610.3910.0610.11213,610
2/8/201610.4910.5010.2310.37233,972
2/5/201610.6010.6510.4310.56217,468
2/4/201610.5910.6710.4910.62105,783
2/3/201610.6810.8210.5310.61165,821
2/2/201610.7610.8210.6110.67100,259
2/1/201610.7110.8410.6810.81127,595
1/29/201610.5110.7710.5110.77239,637
1/28/201610.4910.6610.4110.48144,715
1/27/201610.5410.5410.3310.42121,296
1/26/201610.5510.6910.4510.54209,724
1/25/201610.4610.5710.3510.50126,542
1/22/201610.2910.5510.2810.52256,535
1/21/201610.0610.3410.0110.20206,253
1/20/201610.2310.289.7610.09464,344
1/19/201610.3910.4910.1910.32236,764
1/15/201610.2310.4110.0710.38405,094
1/14/201610.3510.4810.3110.44371,343
1/13/201610.4210.5310.1310.36355,629
1/12/201610.6910.6910.2610.41271,169
1/11/201610.5710.7310.4910.60154,204
1/8/201610.5610.7510.4610.47304,666
1/7/201610.5710.6310.3910.52271,249
1/6/201610.5710.7310.5010.64153,906
1/5/201610.4310.7310.3910.67153,294
1/4/201610.3710.4410.2410.39208,483
12/31/201510.6510.6510.4710.48128,905
12/30/201510.7110.7910.6210.65115,518
12/29/201510.6310.9010.6310.79161,579
12/28/201510.6910.9010.6410.89183,767
12/24/201510.7410.7510.6410.6769,849
12/23/201510.7010.8110.6010.68106,875
12/22/201510.6210.7510.5510.70203,026
12/21/201510.6910.8110.5810.60181,237
12/18/201510.8010.8910.5510.631,230,041
12/17/201510.7710.9910.7410.80262,823
12/16/201510.6710.7510.6410.74212,677
12/15/201510.5110.6910.5110.67184,215
12/14/201510.4110.5310.3310.47214,588
12/11/201510.4510.5310.3810.44174,245
12/10/201510.6710.7410.5610.60110,689
12/9/201510.7010.7510.6510.68214,277
12/8/201510.6710.8010.5510.73149,558
12/7/201510.7810.8010.6710.70260,551
12/4/201510.6810.8110.6110.761,099,900
  • Showing 1-100 of 750 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center