Armada Hoffler Properties Inc (NY: AHH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.04	12.11	11.95	12.05	680,992	-0.11(-0.86%)
May 27, 2022	12.06	12.22	12.06	12.16	289,462	+0.19(+1.61%)
May 26, 2022	12.10	12.10	11.96	11.96	373,787	+0.01(+0.07%)
May 25, 2022	11.66	11.96	11.66	11.95	460,496	+0.18(+1.56%)
May 24, 2022	11.60	11.77	11.38	11.77	317,014	+0.15(+1.28%)
May 23, 2022	11.63	11.74	11.45	11.62	366,311	+0.17(+1.45%)
May 20, 2022	11.54	11.54	11.19	11.46	686,285	+0.04(+0.38%)
May 19, 2022	11.50	11.57	11.26	11.41	569,822	-0.11(-0.91%)
May 18, 2022	11.56	11.66	11.44	11.52	519,880	-0.19(-1.64%)
May 17, 2022	11.53	11.78	11.47	11.71	336,190	+0.29(+2.53%)
May 16, 2022	11.36	11.55	11.31	11.42	593,483	-0.04(-0.38%)
May 13, 2022	11.05	11.48	10.99	11.46	579,234	+0.53(+4.88%)
May 12, 2022	10.84	10.95	10.71	10.93	618,694	+0.07(+0.64%)
May 11, 2022	10.95	11.13	10.74	10.86	503,014	-0.04(-0.32%)
May 10, 2022	11.24	11.37	10.80	10.90	576,548	-0.22(-1.97%)
May 09, 2022	11.57	11.64	11.09	11.11	582,446	-0.55(-4.72%)
May 06, 2022	11.74	11.77	11.50	11.67	944,501	-0.15(-1.26%)
May 05, 2022	12.01	12.14	11.72	11.81	576,508	-0.20(-1.67%)
May 04, 2022	11.89	12.09	11.70	12.02	1,258,176	+0.26(+2.23%)
May 03, 2022	11.74	11.91	11.45	11.75	1,983,200	+0.15(+1.28%)
May 02, 2022	11.81	11.88	11.38	11.60	1,155,812	-0.24(-2.07%)
Apr 29, 2022	12.26	12.28	11.83	11.85	453,749	-0.51(-4.10%)
Apr 28, 2022	12.27	12.41	12.12	12.36	228,600	+0.21(+1.73%)
Apr 27, 2022	12.37	12.37	12.13	12.15	499,429	-0.24(-1.91%)
Apr 26, 2022	12.54	12.67	12.35	12.38	554,871	-0.20(-1.60%)
Apr 25, 2022	12.61	12.68	12.37	12.58	532,114	-0.04(-0.28%)
Apr 22, 2022	12.78	12.88	12.61	12.62	411,373	-0.24(-1.84%)
Apr 21, 2022	12.99	13.06	12.81	12.85	487,217	+0.01(+0.07%)
Apr 20, 2022	12.75	12.95	12.72	12.85	440,651	+0.19(+1.52%)
Apr 19, 2022	12.46	12.76	12.44	12.65	625,222	+0.28(+2.26%)
Apr 18, 2022	12.40	12.51	12.30	12.37	443,832	-0.07(-0.56%)
Apr 14, 2022	12.64	12.77	12.41	12.44	428,029	-0.11(-0.91%)
Apr 13, 2022	12.50	12.61	12.39	12.56	477,100	+0.12(+0.98%)
Apr 12, 2022	12.44	12.60	12.34	12.44	546,102	+0.05(+0.42%)
Apr 11, 2022	12.45	12.62	12.31	12.38	650,435	-0.04(-0.35%)
Apr 08, 2022	12.50	12.61	12.41	12.43	518,396	-0.11(-0.91%)
Apr 07, 2022	12.63	12.70	12.43	12.54	722,980	-0.13(-1.04%)
Apr 06, 2022	12.68	12.79	12.58	12.67	799,104	-0.01(-0.07%)
Apr 05, 2022	12.89	13.00	12.60	12.68	507,242	-0.25(-1.96%)
Apr 04, 2022	12.99	13.00	12.72	12.93	527,202	-0.06(-0.47%)
Apr 01, 2022	12.84	13.02	12.78	12.99	670,723	+0.23(+1.78%)
Mar 31, 2022	12.87	13.05	12.75	12.77	712,955	-0.04(-0.34%)
Mar 30, 2022	12.96	13.01	12.79	12.81	752,195	-0.16(-1.21%)
Mar 29, 2022	12.76	13.01	12.71	12.97	1,215,517	+0.35(+2.77%)
Mar 28, 2022	12.65	12.69	12.54	12.62	510,994	-0.03(-0.21%)
Mar 25, 2022	12.53	12.69	12.50	12.64	719,326	+0.16(+1.32%)
Mar 24, 2022	12.41	12.52	12.32	12.48	467,413	+0.03(+0.21%)
Mar 23, 2022	12.68	12.68	12.38	12.45	703,723	-0.27(-2.11%)
Mar 22, 2022	12.79	12.87	12.63	12.72	720,059	-0.20(-1.54%)
Mar 21, 2022	12.85	13.02	12.82	12.92	515,883	+0.09(+0.67%)
Mar 18, 2022	13.07	13.07	12.83	12.83	3,150,201	-0.16(-1.26%)
Mar 17, 2022	12.82	13.08	12.80	13.00	423,229	+0.10(+0.80%)
Mar 16, 2022	12.91	12.99	12.69	12.90	722,560	+0.08(+0.61%)
Mar 15, 2022	12.96	12.97	12.75	12.82	443,784	+0.00(+0.00%)
Mar 14, 2022	12.92	12.94	12.70	12.82	412,026	+0.01(+0.07%)
Mar 11, 2022	12.93	13.05	12.75	12.81	477,921	-0.08(-0.60%)
Mar 10, 2022	12.69	12.90	12.64	12.89	693,550	+0.04(+0.34%)
Mar 09, 2022	12.90	12.99	12.81	12.84	601,222	+0.06(+0.47%)
Mar 08, 2022	12.83	12.96	12.70	12.78	574,782	+0.03(+0.27%)
Mar 07, 2022	12.83	12.90	12.70	12.75	575,092	-0.16(-1.27%)
Mar 04, 2022	12.71	12.93	12.62	12.91	420,299	+0.05(+0.40%)
Mar 03, 2022	12.89	12.96	12.75	12.86	380,882	+0.02(+0.13%)
Mar 02, 2022	12.68	12.89	12.62	12.84	463,074	+0.29(+2.27%)