Armada Hoffler Properties Inc (NY: AHH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.113	7.208	6.686	6.828	724,029	-0.38(-5.27%)
May 28, 2020	7.525	7.525	7.065	7.208	784,410	-0.12(-1.62%)
May 27, 2020	7.010	7.327	6.923	7.327	816,014	+0.52(+7.68%)
May 26, 2020	6.487	6.883	6.396	6.804	905,516	+0.71(+11.70%)
May 22, 2020	6.265	6.345	5.964	6.091	266,255	-0.17(-2.78%)
May 21, 2020	6.289	6.503	6.250	6.265	458,178	-0.02(-0.38%)
May 20, 2020	6.123	6.448	6.044	6.289	697,741	+0.31(+5.17%)
May 19, 2020	6.139	6.186	5.893	5.980	560,556	-0.15(-2.45%)
May 18, 2020	5.846	6.281	5.743	6.131	1,118,691	+0.53(+9.48%)
May 15, 2020	5.854	5.854	5.315	5.600	2,625,694	-0.20(-3.42%)
May 14, 2020	5.537	5.822	5.117	5.798	782,361	+0.12(+2.09%)
May 13, 2020	6.170	6.202	5.069	5.679	995,756	-0.65(-10.26%)
May 12, 2020	6.749	6.749	6.186	6.329	722,209	-0.45(-6.66%)
May 11, 2020	7.050	7.089	6.582	6.780	596,925	-0.27(-3.82%)
May 08, 2020	6.741	7.097	6.741	7.050	546,399	+0.46(+6.97%)
May 07, 2020	6.717	6.812	6.487	6.590	499,662	+0.01(+0.12%)
May 06, 2020	7.026	7.224	6.535	6.582	400,450	-0.46(-6.52%)
May 05, 2020	7.232	7.335	6.979	7.042	1,153,650	-0.04(-0.56%)
May 04, 2020	7.271	7.351	6.907	7.081	532,212	-0.33(-4.49%)
May 01, 2020	7.327	7.636	7.137	7.414	541,601	-0.20(-2.60%)
Apr 30, 2020	7.224	7.873	6.899	7.612	1,037,043	-0.22(-2.83%)
Apr 29, 2020	8.111	8.195	7.735	7.834	787,678	+0.04(+0.51%)
Apr 28, 2020	7.541	8.099	7.485	7.794	734,767	+0.57(+7.89%)
Apr 27, 2020	6.590	7.279	6.590	7.224	438,106	+0.32(+4.59%)
Apr 24, 2020	6.939	6.994	6.812	6.907	439,719	+0.02(+0.35%)
Apr 23, 2020	6.527	6.907	6.400	6.883	698,418	+0.44(+6.89%)
Apr 22, 2020	6.757	6.828	6.416	6.440	467,613	-0.17(-2.63%)
Apr 21, 2020	6.503	6.812	6.424	6.614	529,224	-0.16(-2.34%)
Apr 20, 2020	6.780	7.050	6.471	6.772	513,971	-0.31(-4.36%)
Apr 17, 2020	6.780	7.161	6.717	7.081	731,730	+0.53(+8.10%)
Apr 16, 2020	6.915	6.915	6.345	6.551	1,085,683	-0.35(-5.05%)
Apr 15, 2020	6.860	7.200	6.808	6.899	786,034	-0.26(-3.65%)
Apr 14, 2020	8.008	8.024	6.733	7.161	996,202	-0.48(-6.32%)
Apr 13, 2020	8.555	8.709	7.525	7.644	1,369,128	-1.47(-16.16%)
Apr 09, 2020	8.515	9.228	8.412	9.117	541,475	+0.70(+8.38%)
Apr 08, 2020	8.222	8.515	7.984	8.412	517,052	+0.23(+2.81%)
Apr 07, 2020	8.349	8.618	7.968	8.182	769,901	+0.21(+2.58%)
Apr 06, 2020	7.446	7.984	7.398	7.976	681,158	+0.67(+9.10%)
Apr 03, 2020	7.612	7.866	7.065	7.311	568,239	-0.44(-5.72%)
Apr 02, 2020	7.612	8.122	7.335	7.755	510,812	+0.10(+1.24%)
Apr 01, 2020	8.119	8.143	7.382	7.660	1,078,446	-0.82(-9.63%)
Mar 31, 2020	8.000	8.586	7.889	8.475	965,976	+0.40(+4.90%)
Mar 30, 2020	7.913	8.087	7.422	8.079	1,006,873	+0.17(+2.10%)
Mar 27, 2020	7.715	8.317	7.477	7.913	484,790	-0.08(-0.99%)
Mar 26, 2020	6.923	8.309	6.907	7.992	751,706	+1.15(+16.78%)
Mar 25, 2020	6.733	7.042	6.566	6.844	759,456	+0.00(+0.00%)
Mar 24, 2020	7.081	7.287	6.345	6.844	654,220	+0.11(+1.65%)
Mar 23, 2020	6.316	6.926	5.806	6.733	879,919	+0.40(+6.34%)
Mar 20, 2020	7.096	7.482	6.185	6.331	1,020,837	-0.72(-10.19%)
Mar 19, 2020	6.632	7.250	6.416	7.049	764,263	+0.48(+7.29%)
Mar 18, 2020	6.663	7.026	6.393	6.571	684,464	-0.53(-7.50%)
Mar 17, 2020	6.710	7.316	6.385	7.103	1,064,873	+0.72(+11.25%)
Mar 16, 2020	8.771	9.049	6.131	6.385	919,440	-3.47(-35.24%)
Mar 13, 2020	9.451	9.875	8.802	9.860	703,137	+0.82(+9.05%)
Mar 12, 2020	10.22	10.22	8.964	9.041	1,196,519	-1.70(-15.82%)
Mar 11, 2020	11.61	11.61	10.69	10.74	820,203	-1.13(-9.50%)
Mar 10, 2020	12.08	12.13	11.09	11.87	878,914	+0.00(+0.00%)
Mar 09, 2020	13.00	13.13	11.84	11.87	409,263	-1.92(-13.94%)
Mar 06, 2020	13.51	13.81	13.33	13.79	511,972	+0.05(+0.34%)
Mar 05, 2020	13.58	13.84	13.56	13.74	531,217	-0.08(-0.61%)
Mar 04, 2020	13.45	13.87	13.45	13.83	305,955	+0.53(+3.95%)
Mar 03, 2020	13.42	13.77	13.22	13.30	474,653	-0.05(-0.40%)