$10.56 -0.06 (%) Armada Hoffler Properties Inc - NYSE

Feb. 5, 2016 | 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
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
12/3/201511.3211.3411.1211.1381,962
12/2/201511.3611.3911.2611.3174,046
12/1/201511.3011.3911.2211.3543,259
11/30/201511.4911.5011.2711.2989,192
11/27/201511.3411.4611.3411.4535,539
11/25/201511.2211.3011.1011.2747,990
11/24/201511.4011.4011.0211.1869,767
11/23/201511.4811.5011.2211.37160,814
11/20/201511.1111.6011.0911.54302,270
11/19/201511.0311.1010.9811.05122,144
11/18/201511.0011.0510.7011.04137,048
11/17/201510.5711.0610.5010.98277,098
11/16/201510.4110.5910.3210.56122,823
11/13/201510.4910.6110.3310.42121,478
11/12/201510.5010.5810.3410.52108,545
11/11/201510.6210.6710.5310.5874,463
11/10/201510.6310.6610.5510.63102,150
11/9/201510.6310.6410.5010.5687,472
11/6/201510.6010.6810.4810.63177,380
11/5/201510.5910.7010.5110.70140,466
11/4/201510.6610.7410.5110.61147,571
11/3/201510.8211.0510.5910.69122,354
11/2/201510.8110.9310.7210.86125,824
10/30/201511.0711.0710.6810.74137,298
10/29/201511.0011.0810.9710.9988,277
10/28/201510.8811.0210.8011.02128,886
10/27/201510.7010.9010.6510.80171,575
10/26/201510.5610.7110.5410.7064,670
10/23/201510.7810.8010.5110.5967,879
10/22/201510.6210.8210.5510.7390,168
10/21/201510.9610.9710.5710.6087,304
10/20/201510.5911.1110.5910.93282,624
10/19/201510.1710.6210.1510.59220,618
10/16/20159.9410.239.9410.22149,819
10/15/201510.0610.069.939.95178,884
10/14/201510.0810.159.9310.0190,268
10/13/201510.1510.2710.0410.0693,370
10/12/201510.1810.3010.0810.21146,059
10/9/201510.1410.1710.0210.10103,975
10/8/201510.1410.1810.0510.11148,267
10/7/201510.0410.149.9110.14130,888
10/6/201510.0710.079.9510.02129,864
10/5/20159.8210.119.8110.10218,201
10/2/20159.779.789.629.75192,520
10/1/20159.819.889.649.78162,135
9/30/20159.729.809.599.77332,454
9/29/20159.869.869.589.63106,911
9/28/201510.0010.029.799.85111,392
9/25/201510.1510.159.9910.01134,758
9/24/201510.2010.2110.0610.1097,622
9/23/201510.2710.2710.1410.21125,874
9/22/201510.2410.3510.1610.2093,579
9/21/201510.1310.2910.0910.26155,466
9/18/201510.0110.1310.0110.10397,277
9/17/20159.9810.129.9310.10186,223
9/16/20159.9510.009.929.94155,389
9/15/20159.9110.009.909.9686,932
  • Showing 1-100 of 693 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center