AHH - Armada Hoffler Properties, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201918.1018.3718.1018.2218.22152,339
Sep 16, 201917.9918.2917.9118.1418.14194,200
Sep 13, 201918.0418.2017.8718.0218.02235,300
Sep 12, 201918.1218.1417.9118.0418.04214,600
Sep 11, 201917.6818.0417.5018.0418.04253,900
Sep 10, 201917.6317.6817.5217.6817.68408,600
Sep 09, 201917.6417.6817.5417.6817.68141,300
Sep 06, 201917.7217.7617.5917.6717.67185,600
Sep 05, 201917.6717.9317.5617.6217.62310,300
Sep 04, 201917.4717.7217.4517.6817.68324,000
Sep 03, 201917.3017.4217.2217.3817.38281,000
Aug 30, 201917.4617.4617.2417.3417.34181,400
Aug 29, 201917.3817.5017.2817.3317.33298,200
Aug 28, 201917.1717.3717.1717.2817.28263,600
Aug 27, 201917.4117.7317.1617.1717.17335,200
Aug 26, 201917.2217.3617.1117.3017.30287,900
Aug 23, 201917.3917.5217.1017.1117.11223,800
Aug 22, 201917.4717.5717.3317.4517.45273,500
Aug 21, 201917.5717.5917.3917.5017.50115,700
Aug 20, 201917.5217.7017.4117.5017.50234,000
Aug 19, 201917.4917.5717.3917.5017.50211,600
Aug 16, 201917.2917.5217.2717.4417.44394,600
Aug 15, 201917.3017.4117.2417.2517.25175,700
Aug 14, 201917.3017.3317.1917.2517.25159,900
Aug 13, 201917.2917.4617.1617.3517.35151,100
Aug 12, 201917.3417.4517.2117.3117.3198,400
Aug 09, 201917.3517.4017.2417.3817.38214,700
Aug 08, 201917.2117.3917.0717.3817.38209,900
Aug 07, 201916.8517.2416.7517.1617.16251,700
Aug 06, 201916.6816.9216.6016.8516.85251,400
Aug 05, 201917.0117.1416.4116.6516.65281,400
Aug 02, 201917.0917.2516.9217.1917.19227,400
Aug 01, 201916.8517.2616.8517.0217.02798,200
Jul 31, 201917.0817.2416.9016.9316.93359,400
Jul 30, 201916.9017.0416.8917.0217.02171,600
Jul 29, 201916.8416.9916.8416.9216.92124,500
Jul 26, 201916.7616.8416.6916.7816.78143,000
Jul 25, 201916.7916.9316.6216.6716.67267,500
Jul 24, 201916.7516.8516.6016.8016.80230,000
Jul 23, 201916.7216.8016.6016.7416.74202,300
Jul 22, 201916.7716.8416.6016.6116.61136,400
Jul 19, 201916.8116.9116.6816.6916.69285,600
Jul 18, 201916.6416.9016.5916.8516.85426,500
Jul 17, 201916.6716.8016.6316.7016.70259,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...