Armada Hoffler Properties Inc (NY: AHH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.73	10.87	10.70	10.87	448,248	+0.20(+1.92%)
May 27, 2021	10.78	10.81	10.61	10.66	262,857	+0.01(+0.08%)
May 26, 2021	10.65	10.70	10.57	10.66	200,546	+0.09(+0.85%)
May 25, 2021	10.80	10.88	10.57	10.57	231,362	-0.18(-1.68%)
May 24, 2021	10.66	10.81	10.56	10.75	200,083	+0.08(+0.77%)
May 21, 2021	10.73	10.79	10.65	10.66	199,482	-0.02(-0.15%)
May 20, 2021	10.55	10.69	10.43	10.68	273,873	+0.08(+0.77%)
May 19, 2021	10.55	10.68	10.34	10.60	273,873	-0.07(-0.61%)
May 18, 2021	10.67	10.81	10.64	10.66	191,907	-0.02(-0.15%)
May 17, 2021	10.83	10.88	10.60	10.68	198,667	-0.03(-0.31%)
May 14, 2021	10.67	10.75	10.55	10.71	158,564	+0.09(+0.85%)
May 13, 2021	10.39	10.69	10.39	10.62	199,946	+0.20(+1.89%)
May 12, 2021	10.68	10.79	10.39	10.43	276,769	-0.29(-2.68%)
May 11, 2021	10.75	10.80	10.60	10.71	177,361	-0.25(-2.32%)
May 10, 2021	11.06	11.20	10.95	10.97	308,381	-0.11(-1.03%)
May 07, 2021	10.98	11.12	10.96	11.08	518,569	-0.04(-0.37%)
May 06, 2021	10.85	11.12	10.81	11.12	341,196	+0.27(+2.49%)
May 05, 2021	10.97	11.17	10.70	10.85	353,871	-0.28(-2.50%)
May 04, 2021	11.43	11.78	11.07	11.13	383,762	-0.38(-3.34%)
May 03, 2021	11.19	11.63	11.19	11.52	539,484	+0.35(+3.15%)
Apr 30, 2021	11.16	11.28	11.11	11.16	327,944	-0.06(-0.51%)
Apr 29, 2021	11.24	11.35	11.16	11.22	177,823	+0.03(+0.29%)
Apr 28, 2021	11.05	11.19	10.98	11.19	185,474	+0.13(+1.18%)
Apr 27, 2021	11.07	11.15	10.98	11.06	159,871	-0.02(-0.22%)
Apr 26, 2021	11.14	11.30	11.07	11.08	127,496	-0.05(-0.44%)
Apr 23, 2021	11.14	11.21	11.06	11.13	195,838	+0.07(+0.67%)
Apr 22, 2021	11.20	11.24	11.05	11.06	197,015	-0.10(-0.88%)
Apr 21, 2021	11.01	11.26	11.01	11.16	151,577	+0.08(+0.74%)
Apr 20, 2021	11.07	11.20	10.97	11.07	181,888	+0.00(+0.00%)
Apr 19, 2021	11.09	11.09	10.85	11.07	210,061	-0.03(-0.30%)
Apr 16, 2021	11.23	11.30	11.09	11.11	273,246	-0.06(-0.51%)
Apr 15, 2021	10.92	11.20	10.77	11.16	421,420	+0.56(+5.25%)
Apr 14, 2021	10.64	10.74	10.55	10.61	139,071	-0.04(-0.38%)
Apr 13, 2021	10.73	10.73	10.57	10.65	229,258	-0.07(-0.61%)
Apr 12, 2021	10.62	10.74	10.56	10.71	240,921	+0.13(+1.24%)
Apr 09, 2021	10.68	10.75	10.52	10.58	173,129	-0.10(-0.92%)
Apr 08, 2021	10.65	10.70	10.49	10.68	217,180	+0.05(+0.46%)
Apr 07, 2021	10.66	10.76	10.48	10.63	285,913	-0.05(-0.46%)
Apr 06, 2021	10.65	10.78	10.59	10.68	466,516	-0.01(-0.08%)
Apr 05, 2021	10.75	10.79	10.55	10.69	835,517	+0.04(+0.39%)
Apr 01, 2021	10.30	10.66	10.29	10.65	287,653	+0.38(+3.67%)
Mar 31, 2021	10.46	10.57	10.25	10.27	474,261	-0.18(-1.72%)
Mar 30, 2021	10.27	10.57	10.27	10.45	197,686	+0.22(+2.16%)
Mar 29, 2021	10.19	10.58	10.19	10.23	366,959	-0.03(-0.32%)
Mar 26, 2021	10.33	10.51	10.08	10.26	297,533	+0.06(+0.63%)
Mar 25, 2021	10.16	10.38	9.777	10.20	553,246	-0.04(-0.39%)
Mar 24, 2021	10.22	10.52	10.20	10.24	316,195	+0.12(+1.20%)
Mar 23, 2021	10.17	10.34	10.02	10.12	277,232	-0.15(-1.50%)
Mar 22, 2021	10.50	10.50	10.17	10.27	190,838	-0.25(-2.38%)
Mar 19, 2021	10.54	10.63	10.38	10.52	1,011,464	-0.11(-1.07%)
Mar 18, 2021	10.76	10.97	10.57	10.63	222,083	-0.17(-1.57%)
Mar 17, 2021	10.80	10.91	10.72	10.80	238,304	+0.03(+0.30%)
Mar 16, 2021	10.93	11.09	10.70	10.77	191,420	-0.18(-1.63%)
Mar 15, 2021	11.25	11.25	10.83	10.95	395,757	-0.35(-3.08%)
Mar 12, 2021	11.24	11.33	11.17	11.30	754,953	+0.11(+1.01%)
Mar 11, 2021	11.21	11.43	11.10	11.18	244,907	+0.01(+0.07%)
Mar 10, 2021	11.10	11.27	11.01	11.18	375,468	+0.11(+0.95%)
Mar 09, 2021	11.47	11.56	11.06	11.07	344,135	-0.40(-3.46%)
Mar 08, 2021	10.94	11.59	10.87	11.47	406,315	+0.66(+6.14%)
Mar 05, 2021	10.66	10.85	10.56	10.80	335,713	+0.29(+2.77%)
Mar 04, 2021	10.51	10.80	10.38	10.51	352,055	+0.01(+0.08%)
Mar 03, 2021	10.25	10.70	10.25	10.51	394,018	+0.28(+2.69%)
Mar 02, 2021	10.39	10.51	10.18	10.23	237,376	-0.20(-1.94%)