NYSE - Delayed Quote • USD
Armada Hoffler Properties, Inc. (AHH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.56 | 10.71 | 10.54 | 10.57 | 10.57 | 273,800 |
Apr 25, 2024 | 10.47 | 10.54 | 10.41 | 10.50 | 10.50 | 362,300 |
Apr 24, 2024 | 10.63 | 10.64 | 10.52 | 10.54 | 10.54 | 307,500 |
Apr 23, 2024 | 10.69 | 10.90 | 10.63 | 10.70 | 10.70 | 249,200 |
Apr 22, 2024 | 10.52 | 10.75 | 10.46 | 10.72 | 10.72 | 341,900 |
Apr 19, 2024 | 10.21 | 10.51 | 10.20 | 10.50 | 10.50 | 392,500 |
Apr 18, 2024 | 10.18 | 10.26 | 10.10 | 10.23 | 10.23 | 272,600 |
Apr 17, 2024 | 10.11 | 10.21 | 10.10 | 10.11 | 10.11 | 328,500 |
Apr 16, 2024 | 10.11 | 10.17 | 10.03 | 10.07 | 10.07 | 439,100 |
Apr 15, 2024 | 10.39 | 10.43 | 10.09 | 10.17 | 10.17 | 479,800 |
Apr 12, 2024 | 10.42 | 10.50 | 10.32 | 10.36 | 10.36 | 266,000 |
Apr 11, 2024 | 10.56 | 10.59 | 10.41 | 10.51 | 10.51 | 462,200 |
Apr 10, 2024 | 10.53 | 10.55 | 10.32 | 10.41 | 10.41 | 491,700 |
Apr 9, 2024 | 10.57 | 10.84 | 10.57 | 10.82 | 10.82 | 669,900 |
Apr 8, 2024 | 10.45 | 10.58 | 10.45 | 10.54 | 10.54 | 361,700 |
Apr 5, 2024 | 10.30 | 10.44 | 10.29 | 10.37 | 10.37 | 273,500 |
Apr 4, 2024 | 10.46 | 10.60 | 10.36 | 10.38 | 10.38 | 514,700 |
Apr 3, 2024 | 10.20 | 10.39 | 10.16 | 10.37 | 10.37 | 444,600 |
Apr 2, 2024 | 10.20 | 10.27 | 10.14 | 10.24 | 10.24 | 558,100 |
Apr 1, 2024 | 10.46 | 10.46 | 10.26 | 10.27 | 10.27 | 444,100 |
Mar 28, 2024 | 10.27 | 10.46 | 10.27 | 10.40 | 10.40 | 558,800 |
Mar 27, 2024 | 10.12 | 10.23 | 10.12 | 10.22 | 10.22 | 493,000 |
Mar 26, 2024 | 0.21 Dividend | |||||
Mar 26, 2024 | 10.23 | 10.31 | 10.02 | 10.02 | 10.02 | 907,700 |
Mar 25, 2024 | 10.53 | 10.55 | 10.37 | 10.38 | 10.18 | 576,300 |
Mar 22, 2024 | 10.77 | 10.81 | 10.43 | 10.45 | 10.24 | 521,500 |
Mar 21, 2024 | 10.71 | 10.83 | 10.65 | 10.76 | 10.55 | 682,100 |
Mar 20, 2024 | 10.37 | 10.67 | 10.34 | 10.62 | 10.41 | 587,800 |
Mar 19, 2024 | 10.41 | 10.48 | 10.37 | 10.38 | 10.18 | 642,500 |
Mar 18, 2024 | 10.46 | 10.51 | 10.38 | 10.41 | 10.20 | 417,500 |
Mar 15, 2024 | 10.29 | 10.46 | 10.25 | 10.43 | 10.22 | 957,600 |
Mar 14, 2024 | 10.53 | 10.54 | 10.26 | 10.29 | 10.09 | 389,500 |
Mar 13, 2024 | 10.50 | 10.58 | 10.47 | 10.52 | 10.31 | 727,900 |
Mar 12, 2024 | 10.65 | 10.72 | 10.53 | 10.55 | 10.34 | 264,500 |
Mar 11, 2024 | 10.60 | 10.71 | 10.54 | 10.71 | 10.50 | 325,500 |
Mar 8, 2024 | 10.70 | 10.78 | 10.53 | 10.62 | 10.41 | 429,600 |
Mar 7, 2024 | 10.66 | 10.68 | 10.53 | 10.62 | 10.41 | 357,000 |
Mar 6, 2024 | 10.40 | 10.57 | 10.36 | 10.56 | 10.35 | 375,000 |
Mar 5, 2024 | 10.49 | 10.55 | 10.33 | 10.34 | 10.14 | 348,000 |
Mar 4, 2024 | 10.40 | 10.51 | 10.36 | 10.50 | 10.29 | 391,800 |
Mar 1, 2024 | 10.15 | 10.44 | 10.02 | 10.40 | 10.19 | 797,800 |
Feb 29, 2024 | 10.37 | 10.38 | 10.11 | 10.18 | 9.98 | 1,082,700 |
Feb 28, 2024 | 10.25 | 10.35 | 10.15 | 10.24 | 10.04 | 602,800 |
Feb 27, 2024 | 10.46 | 10.51 | 10.27 | 10.34 | 10.14 | 471,000 |
Feb 26, 2024 | 10.56 | 10.81 | 10.40 | 10.40 | 10.19 | 550,300 |
Feb 23, 2024 | 10.80 | 10.84 | 10.57 | 10.63 | 10.42 | 464,100 |
Feb 22, 2024 | 11.03 | 11.34 | 10.62 | 10.82 | 10.61 | 879,600 |
Feb 21, 2024 | 11.41 | 11.55 | 11.38 | 11.53 | 11.30 | 276,200 |
Feb 20, 2024 | 11.52 | 11.63 | 11.31 | 11.44 | 11.21 | 326,100 |
Feb 16, 2024 | 11.45 | 11.62 | 11.41 | 11.41 | 11.18 | 398,900 |
Feb 15, 2024 | 11.51 | 11.69 | 11.47 | 11.62 | 11.39 | 545,300 |
Feb 14, 2024 | 11.71 | 11.71 | 11.27 | 11.44 | 11.21 | 467,600 |
Feb 13, 2024 | 11.60 | 11.60 | 11.17 | 11.35 | 11.13 | 689,000 |
Feb 12, 2024 | 11.90 | 12.00 | 11.87 | 11.94 | 11.70 | 272,800 |
Feb 9, 2024 | 11.82 | 11.92 | 11.71 | 11.91 | 11.67 | 227,900 |
Feb 8, 2024 | 11.73 | 11.88 | 11.72 | 11.81 | 11.58 | 250,900 |
Feb 7, 2024 | 11.86 | 11.86 | 11.72 | 11.76 | 11.53 | 226,600 |
Feb 6, 2024 | 11.60 | 11.84 | 11.58 | 11.79 | 11.56 | 229,000 |
Feb 5, 2024 | 11.58 | 11.75 | 11.46 | 11.63 | 11.40 | 230,600 |
Feb 2, 2024 | 11.84 | 11.97 | 11.69 | 11.75 | 11.52 | 277,400 |
Feb 1, 2024 | 11.95 | 12.06 | 11.68 | 12.04 | 11.80 | 421,300 |
Jan 31, 2024 | 12.07 | 12.25 | 11.89 | 11.96 | 11.72 | 615,700 |
Jan 30, 2024 | 12.19 | 12.24 | 12.02 | 12.05 | 11.81 | 201,400 |
Jan 29, 2024 | 12.38 | 12.38 | 12.07 | 12.22 | 11.98 | 510,100 |
Jan 26, 2024 | 12.21 | 12.42 | 12.16 | 12.41 | 12.16 | 521,000 |
Jan 25, 2024 | 12.27 | 12.28 | 12.11 | 12.12 | 11.88 | 433,500 |
Jan 24, 2024 | 12.17 | 12.19 | 11.99 | 12.06 | 11.82 | 268,600 |
Jan 23, 2024 | 12.32 | 12.36 | 12.05 | 12.10 | 11.86 | 248,300 |
Jan 22, 2024 | 12.29 | 12.37 | 12.20 | 12.25 | 12.01 | 258,800 |
Jan 19, 2024 | 12.19 | 12.20 | 12.05 | 12.16 | 11.92 | 317,600 |
Jan 18, 2024 | 12.11 | 12.16 | 11.96 | 12.13 | 11.89 | 313,600 |
Jan 17, 2024 | 11.96 | 12.17 | 11.87 | 12.03 | 11.79 | 387,500 |
Jan 16, 2024 | 12.27 | 12.29 | 12.09 | 12.13 | 11.89 | 669,100 |
Jan 12, 2024 | 12.48 | 12.52 | 12.33 | 12.38 | 12.14 | 140,000 |
Jan 11, 2024 | 12.27 | 12.34 | 12.18 | 12.30 | 12.06 | 236,300 |
Jan 10, 2024 | 12.33 | 12.43 | 12.31 | 12.38 | 12.14 | 172,000 |
Jan 9, 2024 | 12.36 | 12.47 | 12.27 | 12.37 | 12.13 | 226,600 |
Jan 8, 2024 | 12.31 | 12.60 | 12.28 | 12.54 | 12.29 | 248,300 |
Jan 5, 2024 | 12.13 | 12.41 | 12.10 | 12.28 | 12.04 | 291,300 |
Jan 4, 2024 | 12.18 | 12.33 | 12.11 | 12.25 | 12.01 | 276,400 |
Jan 3, 2024 | 12.36 | 12.36 | 12.09 | 12.09 | 11.85 | 274,000 |
Jan 2, 2024 | 12.30 | 12.51 | 12.19 | 12.43 | 12.18 | 497,900 |
Dec 29, 2023 | 12.65 | 12.66 | 12.37 | 12.37 | 12.13 | 345,200 |
Dec 28, 2023 | 12.52 | 12.69 | 12.52 | 12.67 | 12.42 | 240,400 |
Dec 27, 2023 | 12.67 | 12.74 | 12.57 | 12.60 | 12.35 | 237,900 |
Dec 26, 2023 | 0.20 Dividend | |||||
Dec 26, 2023 | 12.68 | 12.72 | 12.54 | 12.69 | 12.44 | 193,000 |
Dec 22, 2023 | 12.84 | 12.94 | 12.78 | 12.82 | 12.38 | 259,800 |
Dec 21, 2023 | 12.82 | 12.87 | 12.63 | 12.75 | 12.31 | 224,400 |
Dec 20, 2023 | 12.89 | 13.09 | 12.70 | 12.71 | 12.27 | 381,400 |
Dec 19, 2023 | 12.82 | 12.97 | 12.82 | 12.92 | 12.47 | 482,700 |
Dec 18, 2023 | 13.09 | 13.09 | 12.77 | 12.78 | 12.34 | 613,500 |
Dec 15, 2023 | 13.04 | 13.11 | 12.80 | 13.00 | 12.55 | 1,275,100 |
Dec 14, 2023 | 12.89 | 13.07 | 12.81 | 13.05 | 12.60 | 769,000 |
Dec 13, 2023 | 12.31 | 12.70 | 12.13 | 12.58 | 12.14 | 473,000 |
Dec 12, 2023 | 12.22 | 12.35 | 12.15 | 12.29 | 11.86 | 577,400 |
Dec 11, 2023 | 11.95 | 12.21 | 11.87 | 12.19 | 11.77 | 447,100 |
Dec 8, 2023 | 11.84 | 11.97 | 11.77 | 11.97 | 11.56 | 365,400 |
Dec 7, 2023 | 11.59 | 11.85 | 11.56 | 11.85 | 11.44 | 316,000 |
Dec 6, 2023 | 11.56 | 11.67 | 11.49 | 11.61 | 11.21 | 318,500 |
Dec 5, 2023 | 11.53 | 11.53 | 11.38 | 11.45 | 11.05 | 266,700 |
Dec 4, 2023 | 11.27 | 11.56 | 11.27 | 11.55 | 11.15 | 319,900 |
Dec 1, 2023 | 10.99 | 11.37 | 10.91 | 11.37 | 10.98 | 373,700 |
Nov 30, 2023 | 10.88 | 11.04 | 10.81 | 10.98 | 10.60 | 842,000 |
Nov 29, 2023 | 10.73 | 10.98 | 10.73 | 10.80 | 10.43 | 338,900 |
Nov 28, 2023 | 10.64 | 10.75 | 10.56 | 10.66 | 10.29 | 310,300 |
Nov 27, 2023 | 10.64 | 10.73 | 10.57 | 10.66 | 10.29 | 281,100 |
Nov 24, 2023 | 10.63 | 10.71 | 10.56 | 10.70 | 10.33 | 81,700 |
Nov 22, 2023 | 10.70 | 10.79 | 10.64 | 10.67 | 10.30 | 268,200 |
Nov 21, 2023 | 10.67 | 10.67 | 10.56 | 10.57 | 10.20 | 250,600 |
Nov 20, 2023 | 10.72 | 10.80 | 10.59 | 10.77 | 10.40 | 412,500 |
Nov 17, 2023 | 10.79 | 10.79 | 10.66 | 10.68 | 10.31 | 367,800 |
Nov 16, 2023 | 10.90 | 10.93 | 10.62 | 10.64 | 10.27 | 341,100 |
Nov 15, 2023 | 10.78 | 10.90 | 10.74 | 10.87 | 10.49 | 277,200 |
Nov 14, 2023 | 10.67 | 10.91 | 10.48 | 10.83 | 10.45 | 290,500 |
Nov 13, 2023 | 10.20 | 10.33 | 10.14 | 10.25 | 9.89 | 263,000 |
Nov 10, 2023 | 10.18 | 10.34 | 10.07 | 10.28 | 9.92 | 292,500 |
Nov 9, 2023 | 10.35 | 10.36 | 10.10 | 10.11 | 9.76 | 271,400 |
Nov 8, 2023 | 10.24 | 10.33 | 10.14 | 10.32 | 9.96 | 284,100 |
Nov 7, 2023 | 10.38 | 10.42 | 10.17 | 10.18 | 9.83 | 427,500 |
Nov 6, 2023 | 10.50 | 10.57 | 10.35 | 10.44 | 10.08 | 225,000 |
Nov 3, 2023 | 10.40 | 10.65 | 10.40 | 10.52 | 10.16 | 390,100 |
Nov 2, 2023 | 10.45 | 10.54 | 9.91 | 10.20 | 9.85 | 367,500 |
Nov 1, 2023 | 9.88 | 10.09 | 9.85 | 10.09 | 9.74 | 331,200 |
Oct 31, 2023 | 9.99 | 10.07 | 9.84 | 9.96 | 9.61 | 322,700 |
Oct 30, 2023 | 10.02 | 10.11 | 9.81 | 9.92 | 9.58 | 274,600 |
Oct 27, 2023 | 10.12 | 10.24 | 9.86 | 9.91 | 9.57 | 265,300 |
Oct 26, 2023 | 10.05 | 10.20 | 10.03 | 10.12 | 9.77 | 303,800 |
Oct 25, 2023 | 9.94 | 10.02 | 9.88 | 9.99 | 9.64 | 216,500 |
Oct 24, 2023 | 9.99 | 10.14 | 9.92 | 10.05 | 9.70 | 223,500 |
Oct 23, 2023 | 10.10 | 10.18 | 9.91 | 9.91 | 9.57 | 324,100 |
Oct 20, 2023 | 10.35 | 10.42 | 10.17 | 10.18 | 9.83 | 288,400 |
Oct 19, 2023 | 10.27 | 10.49 | 10.24 | 10.28 | 9.92 | 293,600 |
Oct 18, 2023 | 10.53 | 10.53 | 10.33 | 10.34 | 9.98 | 356,700 |
Oct 17, 2023 | 10.39 | 10.71 | 10.39 | 10.62 | 10.25 | 282,700 |
Oct 16, 2023 | 10.47 | 10.56 | 10.34 | 10.50 | 10.14 | 287,300 |
Oct 13, 2023 | 10.77 | 10.80 | 10.34 | 10.35 | 9.99 | 278,100 |
Oct 12, 2023 | 10.77 | 10.82 | 10.63 | 10.70 | 10.33 | 277,300 |
Oct 11, 2023 | 10.68 | 10.90 | 10.68 | 10.85 | 10.47 | 255,200 |
Oct 10, 2023 | 10.59 | 10.65 | 10.53 | 10.57 | 10.20 | 174,900 |
Oct 9, 2023 | 10.35 | 10.69 | 10.33 | 10.60 | 10.23 | 339,500 |
Oct 6, 2023 | 10.35 | 10.51 | 10.24 | 10.44 | 10.08 | 412,700 |
Oct 5, 2023 | 10.20 | 10.46 | 10.20 | 10.41 | 10.05 | 410,500 |
Oct 4, 2023 | 10.11 | 10.23 | 10.04 | 10.18 | 9.83 | 466,800 |
Oct 3, 2023 | 10.18 | 10.29 | 9.93 | 10.08 | 9.73 | 513,000 |
Oct 2, 2023 | 10.23 | 10.36 | 10.17 | 10.27 | 9.91 | 626,200 |
Sep 29, 2023 | 10.41 | 10.48 | 10.17 | 10.24 | 9.89 | 1,107,900 |
Sep 28, 2023 | 10.23 | 10.37 | 10.20 | 10.25 | 9.89 | 639,500 |
Sep 27, 2023 | 10.34 | 10.51 | 10.19 | 10.19 | 9.84 | 449,800 |
Sep 26, 2023 | 0.20 Dividend | |||||
Sep 26, 2023 | 10.45 | 10.53 | 10.28 | 10.28 | 9.92 | 304,200 |
Sep 25, 2023 | 10.78 | 10.86 | 10.71 | 10.73 | 10.17 | 204,600 |
Sep 22, 2023 | 10.88 | 10.98 | 10.81 | 10.81 | 10.25 | 206,100 |
Sep 21, 2023 | 11.17 | 11.18 | 10.86 | 10.86 | 10.29 | 170,000 |
Sep 20, 2023 | 11.35 | 11.49 | 11.20 | 11.20 | 10.62 | 219,400 |
Sep 19, 2023 | 11.19 | 11.28 | 11.19 | 11.24 | 10.65 | 159,700 |
Sep 18, 2023 | 11.36 | 11.36 | 11.20 | 11.21 | 10.62 | 189,300 |
Sep 15, 2023 | 11.46 | 11.51 | 11.29 | 11.32 | 10.73 | 1,182,900 |
Sep 14, 2023 | 11.38 | 11.49 | 11.30 | 11.49 | 10.89 | 156,900 |
Sep 13, 2023 | 11.30 | 11.33 | 11.18 | 11.24 | 10.65 | 178,100 |
Sep 12, 2023 | 11.33 | 11.38 | 11.22 | 11.32 | 10.73 | 148,500 |
Sep 11, 2023 | 11.28 | 11.36 | 11.13 | 11.35 | 10.76 | 264,100 |
Sep 8, 2023 | 11.28 | 11.28 | 11.09 | 11.21 | 10.62 | 159,600 |
Sep 7, 2023 | 11.25 | 11.36 | 11.14 | 11.24 | 10.65 | 291,800 |
Sep 6, 2023 | 11.23 | 11.38 | 11.11 | 11.27 | 10.68 | 243,100 |
Sep 5, 2023 | 11.39 | 11.39 | 11.11 | 11.20 | 10.62 | 311,900 |
Sep 1, 2023 | 11.50 | 11.57 | 11.42 | 11.45 | 10.85 | 161,900 |
Aug 31, 2023 | 11.61 | 11.61 | 11.38 | 11.39 | 10.80 | 265,300 |
Aug 30, 2023 | 11.52 | 11.64 | 11.48 | 11.62 | 11.01 | 165,100 |
Aug 29, 2023 | 11.40 | 11.54 | 11.35 | 11.52 | 10.92 | 140,100 |
Aug 28, 2023 | 11.37 | 11.53 | 11.33 | 11.35 | 10.76 | 118,100 |
Aug 25, 2023 | 11.37 | 11.45 | 11.28 | 11.29 | 10.70 | 103,800 |
Aug 24, 2023 | 11.43 | 11.63 | 11.29 | 11.31 | 10.72 | 195,500 |
Aug 23, 2023 | 11.23 | 11.50 | 11.20 | 11.43 | 10.83 | 167,000 |
Aug 22, 2023 | 11.17 | 11.34 | 11.05 | 11.15 | 10.57 | 162,900 |
Aug 21, 2023 | 11.37 | 11.37 | 11.09 | 11.09 | 10.51 | 184,800 |
Aug 18, 2023 | 11.19 | 11.45 | 11.19 | 11.34 | 10.75 | 224,900 |
Aug 17, 2023 | 11.46 | 11.53 | 11.21 | 11.26 | 10.67 | 199,300 |
Aug 16, 2023 | 11.51 | 11.60 | 11.40 | 11.46 | 10.86 | 159,500 |
Aug 15, 2023 | 11.52 | 11.64 | 11.45 | 11.47 | 10.87 | 202,400 |
Aug 14, 2023 | 11.89 | 11.89 | 11.57 | 11.63 | 11.02 | 211,000 |
Aug 11, 2023 | 11.94 | 12.06 | 11.83 | 11.88 | 11.26 | 259,600 |
Aug 10, 2023 | 12.06 | 12.21 | 11.93 | 11.95 | 11.33 | 134,400 |
Aug 9, 2023 | 11.95 | 12.13 | 11.90 | 12.05 | 11.42 | 161,200 |
Aug 8, 2023 | 12.06 | 12.08 | 11.90 | 11.97 | 11.35 | 186,900 |
Aug 7, 2023 | 12.09 | 12.22 | 12.08 | 12.18 | 11.54 | 200,300 |
Aug 4, 2023 | 12.06 | 12.21 | 11.96 | 12.02 | 11.39 | 167,300 |
Aug 3, 2023 | 11.81 | 12.08 | 11.75 | 12.05 | 11.42 | 216,500 |
Aug 2, 2023 | 12.01 | 12.13 | 11.90 | 11.92 | 11.30 | 226,000 |
Aug 1, 2023 | 12.38 | 12.38 | 12.08 | 12.12 | 11.49 | 279,600 |
Jul 31, 2023 | 12.22 | 12.43 | 12.22 | 12.42 | 11.77 | 567,200 |
Jul 28, 2023 | 11.98 | 12.23 | 11.96 | 12.20 | 11.56 | 351,900 |
Jul 27, 2023 | 12.24 | 12.28 | 11.90 | 11.94 | 11.32 | 189,800 |
Jul 26, 2023 | 12.23 | 12.40 | 12.21 | 12.23 | 11.59 | 127,100 |
Jul 25, 2023 | 12.19 | 12.29 | 12.10 | 12.27 | 11.63 | 223,300 |
Jul 24, 2023 | 11.98 | 12.26 | 11.98 | 12.20 | 11.56 | 249,100 |
Jul 21, 2023 | 12.44 | 12.45 | 11.98 | 11.99 | 11.36 | 273,700 |
Jul 20, 2023 | 12.49 | 12.50 | 12.20 | 12.39 | 11.74 | 184,600 |
Jul 19, 2023 | 12.41 | 12.51 | 12.38 | 12.48 | 11.83 | 176,800 |
Jul 18, 2023 | 12.26 | 12.46 | 12.25 | 12.35 | 11.71 | 235,700 |
Jul 17, 2023 | 12.28 | 12.34 | 12.20 | 12.27 | 11.63 | 206,300 |
Jul 14, 2023 | 12.33 | 12.36 | 12.19 | 12.36 | 11.71 | 168,900 |
Jul 13, 2023 | 12.45 | 12.46 | 12.30 | 12.39 | 11.74 | 239,100 |
Jul 12, 2023 | 12.51 | 12.59 | 12.39 | 12.44 | 11.79 | 286,800 |
Jul 11, 2023 | 12.26 | 12.39 | 12.15 | 12.36 | 11.71 | 196,200 |
Jul 10, 2023 | 11.87 | 12.17 | 11.80 | 12.13 | 11.50 | 238,900 |
Jul 7, 2023 | 11.83 | 12.11 | 11.83 | 11.89 | 11.27 | 250,300 |
Jul 6, 2023 | 11.76 | 11.90 | 11.49 | 11.83 | 11.21 | 304,800 |
Jul 5, 2023 | 11.85 | 12.07 | 11.67 | 11.85 | 11.23 | 392,000 |
Jul 3, 2023 | 11.70 | 11.88 | 11.70 | 11.83 | 11.21 | 153,800 |
Jun 30, 2023 | 11.79 | 11.86 | 11.50 | 11.68 | 11.07 | 414,300 |
Jun 29, 2023 | 11.51 | 11.70 | 11.47 | 11.67 | 11.06 | 191,800 |
Jun 28, 2023 | 11.62 | 11.62 | 11.47 | 11.52 | 10.92 | 230,300 |
Jun 27, 2023 | 0.20 Dividend | |||||
Jun 27, 2023 | 11.56 | 11.67 | 11.42 | 11.61 | 11.00 | 236,300 |
Jun 26, 2023 | 11.45 | 11.83 | 11.45 | 11.73 | 10.93 | 378,700 |
Jun 23, 2023 | 11.57 | 11.61 | 11.36 | 11.47 | 10.69 | 563,300 |
Jun 22, 2023 | 11.91 | 11.91 | 11.60 | 11.69 | 10.90 | 216,000 |
Jun 21, 2023 | 12.12 | 12.12 | 11.89 | 11.91 | 11.10 | 205,800 |
Jun 20, 2023 | 12.25 | 12.25 | 12.06 | 12.16 | 11.33 | 246,800 |
Jun 16, 2023 | 12.41 | 12.41 | 12.06 | 12.25 | 11.42 | 746,300 |
Jun 15, 2023 | 12.35 | 12.48 | 12.07 | 12.35 | 11.51 | 492,100 |
Jun 14, 2023 | 11.92 | 12.04 | 11.90 | 11.97 | 11.16 | 316,400 |
Jun 13, 2023 | 11.77 | 11.96 | 11.74 | 11.86 | 11.05 | 481,100 |
Jun 12, 2023 | 11.85 | 11.85 | 11.69 | 11.80 | 11.00 | 164,800 |
Jun 9, 2023 | 11.80 | 11.82 | 11.70 | 11.81 | 11.01 | 152,300 |
Jun 8, 2023 | 11.89 | 11.89 | 11.72 | 11.83 | 11.03 | 213,200 |
Jun 7, 2023 | 11.61 | 11.95 | 11.61 | 11.90 | 11.09 | 326,100 |
Jun 6, 2023 | 11.27 | 11.57 | 11.20 | 11.52 | 10.74 | 309,400 |
Jun 5, 2023 | 11.36 | 11.40 | 11.14 | 11.25 | 10.49 | 256,900 |
Jun 2, 2023 | 11.23 | 11.50 | 11.16 | 11.45 | 10.67 | 274,100 |
Jun 1, 2023 | 11.08 | 11.17 | 10.96 | 11.05 | 10.30 | 261,300 |
May 31, 2023 | 11.10 | 11.25 | 11.02 | 11.04 | 10.29 | 509,000 |
May 30, 2023 | 11.25 | 11.35 | 11.12 | 11.14 | 10.38 | 238,400 |
May 26, 2023 | 11.02 | 11.27 | 10.97 | 11.17 | 10.41 | 238,400 |
May 25, 2023 | 11.09 | 11.12 | 10.96 | 11.00 | 10.25 | 204,800 |
May 24, 2023 | 11.21 | 11.24 | 11.06 | 11.07 | 10.32 | 227,800 |
May 23, 2023 | 11.50 | 11.64 | 11.38 | 11.39 | 10.62 | 330,400 |
May 22, 2023 | 11.46 | 11.61 | 11.35 | 11.55 | 10.77 | 307,000 |
May 19, 2023 | 11.58 | 11.63 | 11.31 | 11.39 | 10.62 | 336,100 |
May 18, 2023 | 11.22 | 11.45 | 11.09 | 11.42 | 10.64 | 326,200 |
May 17, 2023 | 11.08 | 11.25 | 10.97 | 11.22 | 10.46 | 433,800 |
May 16, 2023 | 11.33 | 11.40 | 11.04 | 11.04 | 10.29 | 238,300 |
May 15, 2023 | 11.44 | 11.49 | 11.29 | 11.39 | 10.62 | 227,300 |
May 12, 2023 | 11.37 | 11.44 | 11.30 | 11.43 | 10.65 | 200,000 |
May 11, 2023 | 11.47 | 11.48 | 11.26 | 11.39 | 10.62 | 357,100 |
May 10, 2023 | 11.69 | 11.75 | 11.31 | 11.52 | 10.74 | 612,900 |
May 9, 2023 | 11.92 | 12.08 | 11.35 | 11.66 | 10.87 | 488,500 |
May 8, 2023 | 12.35 | 12.47 | 12.02 | 12.24 | 11.41 | 493,400 |
May 5, 2023 | 12.02 | 12.46 | 11.98 | 12.36 | 11.52 | 544,200 |
May 4, 2023 | 11.61 | 11.97 | 11.58 | 11.87 | 11.06 | 278,700 |
May 3, 2023 | 11.79 | 12.02 | 11.70 | 11.71 | 10.91 | 451,200 |
May 2, 2023 | 11.65 | 11.77 | 11.49 | 11.74 | 10.94 | 508,800 |
May 1, 2023 | 11.69 | 11.87 | 11.67 | 11.73 | 10.93 | 282,800 |
Apr 28, 2023 | 11.54 | 11.75 | 11.54 | 11.72 | 10.92 | 253,200 |
Apr 27, 2023 | 11.43 | 11.62 | 11.43 | 11.57 | 10.78 | 171,900 |
Related Tickers
CTO CTO Realty Growth, Inc.
17.13
+0.12%
BNL Broadstone Net Lease, Inc.
14.33
-0.14%
EPRT Essential Properties Realty Trust, Inc.
25.69
-0.16%
MDV Modiv Industrial, Inc.
15.00
0.00%
OLP One Liberty Properties, Inc.
22.73
+0.49%
GOOD Gladstone Commercial Corporation
13.33
+0.68%
GNL Global Net Lease, Inc.
6.91
-0.14%
SAFE Safehold Inc.
18.21
-0.98%
WPC W. P. Carey Inc.
55.03
-1.70%
GIPR Generation Income Properties, Inc.
3.7800
+0.53%