AHH - Armada Hoffler Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201916.6216.8016.6216.6616.66147,000
Jul 15, 201916.6916.8016.5616.6616.66342,800
Jul 12, 201916.6016.7116.5216.6016.60144,300
Jul 11, 201916.8716.8716.5116.5516.55133,600
Jul 10, 201916.9816.9816.8016.8416.84128,500
Jul 09, 201916.9016.9716.6516.8416.84362,500
Jul 08, 201916.9116.9916.8216.9116.91152,600
Jul 05, 201916.7616.9316.6016.9016.90346,100
Jul 03, 201916.8316.9516.7516.8616.86123,800
Jul 02, 201916.6116.8416.5116.7716.77250,900
Jul 01, 201916.8116.8116.3416.5916.59218,400
Jun 28, 201916.2816.7116.2816.5516.55884,300
Jun 27, 201916.1616.3316.1616.2716.27176,800
Jun 26, 201916.6616.8716.1016.1016.10252,500
Jun 25, 201916.8316.9716.6316.6516.65223,600
Jun 25, 20190.21 Dividend
Jun 24, 201917.3217.4016.9317.0316.82274,000
Jun 21, 201917.2917.2917.1517.1916.98674,400
Jun 20, 201917.3017.3917.2217.3117.10354,600
Jun 19, 201917.2117.2917.0717.1516.94341,800
Jun 18, 201917.2117.5017.1617.2417.03227,400
Jun 17, 201917.0917.2116.9917.1416.93183,500
Jun 14, 201917.0417.1817.0017.0216.81156,100
Jun 13, 201917.0217.1416.9317.0616.85282,900
Jun 12, 201916.9317.0516.8416.9416.73263,800
Jun 11, 201916.7616.8916.6616.8416.63153,200
Jun 10, 201916.8216.8816.6816.7916.58100,800
Jun 07, 201916.7716.8916.7516.8016.59105,000
Jun 06, 201916.7516.7516.5216.7016.49129,600
Jun 05, 201916.5016.7516.4616.7516.54159,200
Jun 04, 201916.5916.6216.3216.4816.28191,500
Jun 03, 201916.5816.6516.4116.5316.33312,200
May 31, 201916.3016.5816.2416.5016.30159,800
May 30, 201916.4716.5416.3316.4316.23105,400
May 29, 201916.4916.5416.3016.3516.15137,200
May 28, 201916.5516.7216.4716.5016.30161,300
May 24, 201916.6016.6916.4316.5516.35271,500
May 23, 201916.5316.5316.4016.5016.30123,400
May 22, 201916.4616.5616.4216.5516.35107,000
May 21, 201916.4416.5816.4316.4516.25145,900
May 20, 201916.4516.5716.3116.3916.19253,500
May 17, 201916.3916.5516.2916.4716.27110,500
May 16, 201916.5016.6616.4416.4516.25149,900
May 15, 201916.4216.5916.3816.4916.29188,600
May 14, 201916.4916.5016.3516.4416.24156,300
May 13, 201916.2816.4516.1916.4416.24156,800
May 10, 201916.2816.4316.1116.4116.21169,600
May 09, 201916.1316.3815.9616.2616.06378,500
May 08, 201916.1916.2416.0516.1015.90150,500
May 07, 201916.3416.5115.9916.1615.96278,200
May 06, 201915.8416.5015.8416.4216.22265,200
May 03, 201915.6716.1215.5316.0315.83185,400
May 02, 201916.1616.3915.3215.4115.22193,600
May 01, 201916.1516.2916.1016.1815.98438,700
Apr 30, 201916.0516.2515.9116.1515.95229,900
Apr 29, 201916.0016.0515.8816.0115.81191,600
Apr 26, 201915.8915.9715.7615.9715.7791,500
Apr 25, 201915.8915.9015.6415.8215.6290,500
Apr 24, 201915.7115.9215.7115.9015.7094,800
Apr 23, 201915.4915.7215.4615.6815.49125,200
Apr 22, 201915.5115.6215.2515.4215.23111,800
Apr 18, 201915.4315.7215.4315.6415.45140,300
Apr 17, 201915.3015.4715.1615.4615.27222,400
Apr 16, 201915.6715.6715.2615.2815.09170,000
Apr 15, 201915.7015.7015.5515.6615.4756,600
Apr 12, 201915.7015.7015.5015.6615.4776,800
Apr 11, 201915.7415.7415.6415.7015.5167,100
Apr 10, 201915.5515.8015.4715.7215.53228,300
Apr 09, 201915.6315.6915.5015.5215.33121,600
Apr 08, 201915.7015.7015.5115.6315.4487,000
Apr 05, 201915.7915.8315.6115.7015.51150,600
Apr 04, 201915.7715.7715.6115.7515.56131,700
Apr 03, 201915.7215.8215.5915.6315.44117,200
Apr 02, 201915.7315.7515.5515.6915.50164,200
Apr 01, 201915.6115.7015.4315.7015.51212,500
Mar 29, 201915.6415.7115.4215.5915.40234,400
Mar 28, 201915.2115.6115.2115.6015.41201,900
Mar 27, 201915.1615.3715.0615.3215.13262,400
Mar 26, 201915.1315.2115.1015.2015.01208,400
Mar 26, 20190.21 Dividend
Mar 25, 201915.2615.4615.1115.3114.91326,700
Mar 22, 201915.4615.5715.1715.1814.79222,400
Mar 21, 201915.3115.6315.3115.4715.07197,700
Mar 20, 201915.3615.6115.1915.3114.91190,800
Mar 19, 201915.3515.4615.2615.3214.92174,500
Mar 18, 201915.4515.5915.3215.3514.95158,000
Mar 15, 201915.5115.5415.4115.4215.02536,500
Mar 14, 201915.5015.7115.4815.5115.11139,700
Mar 13, 201915.4615.6615.4615.5215.12122,400
Mar 12, 201915.4415.5615.3815.4415.04136,800
Mar 11, 201915.2215.4515.2115.4315.03231,000
Mar 08, 201915.2615.3615.1515.1714.78132,000
Mar 07, 201915.2215.3215.1015.1114.72124,500
Mar 06, 201915.3015.3215.1515.1814.79118,000
Mar 05, 201915.3415.3715.2315.2714.87113,100
Mar 04, 201915.2415.3515.1315.2514.86155,400
Mar 01, 201915.3115.3415.0215.2014.81269,700
Feb 28, 201915.3215.4415.2715.3014.90300,700
Feb 27, 201915.3015.3615.1415.3214.92131,800
Feb 26, 201915.5615.5615.3615.4215.02157,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...