Armada Hoffler Properties Inc (NY: AHH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	5.496	5.496	5.245	5.256	123,528	-0.18(-3.32%)
Oct 30, 2013	5.518	5.594	5.436	5.436	78,616	-0.10(-1.78%)
Oct 29, 2013	5.802	5.802	5.474	5.534	116,580	-0.27(-4.61%)
Oct 28, 2013	5.753	5.813	5.627	5.802	97,691	+0.06(+1.05%)
Oct 25, 2013	5.709	5.791	5.605	5.742	55,427	+0.05(+0.96%)
Oct 24, 2013	5.813	5.813	5.614	5.687	96,730	-0.15(-2.53%)
Oct 23, 2013	5.753	5.846	5.747	5.835	80,648	+0.03(+0.56%)
Oct 22, 2013	5.780	5.818	5.704	5.802	108,697	+0.05(+0.85%)
Oct 21, 2013	5.715	5.764	5.644	5.753	96,417	+0.03(+0.48%)
Oct 18, 2013	5.627	5.726	5.594	5.726	132,658	+0.14(+2.44%)
Oct 17, 2013	5.540	5.627	5.491	5.589	75,730	+0.02(+0.39%)
Oct 16, 2013	5.502	5.578	5.321	5.567	163,477	+0.07(+1.29%)
Oct 15, 2013	5.551	5.567	5.463	5.496	67,246	-0.08(-1.47%)
Oct 14, 2013	5.578	5.655	5.518	5.578	47,908	-0.01(-0.10%)
Oct 11, 2013	5.409	5.584	5.354	5.584	67,848	+0.16(+2.92%)
Oct 10, 2013	5.338	5.452	5.310	5.425	108,596	+0.18(+3.44%)
Oct 09, 2013	5.332	5.354	5.212	5.245	86,189	-0.07(-1.23%)
Oct 08, 2013	5.316	5.376	5.272	5.310	65,853	+0.00(+0.00%)
Oct 07, 2013	5.299	5.431	5.299	5.310	64,790	-0.01(-0.21%)
Oct 04, 2013	5.310	5.409	5.283	5.321	75,765	+0.08(+1.46%)
Oct 03, 2013	5.223	5.299	5.186	5.245	156,874	-0.03(-0.62%)
Oct 02, 2013	5.196	5.327	5.168	5.278	121,284	+0.07(+1.26%)
Oct 01, 2013	5.398	5.436	5.174	5.212	239,578	-0.29(-5.26%)
Sep 27, 2013	5.633	5.682	5.360	5.502	163,167	-0.20(-3.54%)
Sep 26, 2013	5.575	5.725	5.569	5.704	151,975	+0.08(+1.44%)
Sep 25, 2013	5.801	5.801	5.569	5.623	230,931	-0.18(-3.06%)
Sep 24, 2013	5.795	5.919	5.736	5.801	160,249	-0.01(-0.19%)
Sep 23, 2013	5.860	5.881	5.779	5.811	164,806	-0.05(-0.83%)
Sep 20, 2013	5.478	5.919	5.440	5.860	545,779	+0.41(+7.61%)
Sep 19, 2013	5.311	5.472	5.300	5.445	188,242	+0.12(+2.33%)
Sep 18, 2013	5.160	5.367	5.112	5.322	138,092	+0.15(+2.81%)
Sep 17, 2013	5.090	5.198	5.047	5.176	172,446	+0.07(+1.37%)
Sep 16, 2013	5.128	5.139	5.004	5.106	127,087	-0.02(-0.42%)
Sep 13, 2013	5.149	5.149	5.010	5.128	154,573	+0.00(+0.00%)
Sep 12, 2013	5.058	5.139	5.004	5.128	135,608	+0.06(+1.28%)
Sep 11, 2013	5.101	5.176	5.053	5.063	140,975	-0.05(-1.05%)
Sep 10, 2013	5.273	5.284	5.020	5.117	194,832	-0.17(-3.26%)
Sep 09, 2013	5.112	5.327	5.106	5.289	110,699	+0.21(+4.13%)
Sep 06, 2013	5.069	5.106	4.972	5.080	80,128	+0.04(+0.85%)
Sep 05, 2013	5.063	5.085	4.993	5.036	111,864	+0.01(+0.11%)
Sep 04, 2013	4.988	5.112	4.983	5.031	231,003	+0.04(+0.75%)
Sep 03, 2013	5.069	5.096	4.988	4.993	100,245	-0.06(-1.17%)
Aug 30, 2013	5.047	5.080	5.031	5.053	140,397	-0.01(-0.11%)
Aug 29, 2013	5.031	5.209	5.031	5.058	155,859	+0.01(+0.11%)
Aug 28, 2013	5.273	5.322	5.010	5.053	143,058	-0.21(-3.99%)
Aug 27, 2013	5.316	5.332	5.252	5.262	226,515	-0.05(-1.01%)
Aug 26, 2013	5.198	5.354	5.182	5.316	143,688	+0.11(+2.07%)
Aug 23, 2013	5.241	5.306	5.166	5.209	191,357	+0.03(+0.62%)
Aug 22, 2013	5.101	5.182	4.961	5.176	140,443	+0.08(+1.58%)
Aug 21, 2013	4.929	5.166	4.923	5.096	126,708	+0.14(+2.82%)
Aug 20, 2013	4.843	5.020	4.784	4.956	721,809	+0.09(+1.77%)
Aug 19, 2013	5.074	5.090	4.864	4.870	307,757	-0.19(-3.72%)
Aug 16, 2013	5.219	5.349	5.036	5.058	285,492	-0.18(-3.49%)
Aug 15, 2013	5.462	5.483	5.236	5.241	306,667	-0.25(-4.60%)
Aug 14, 2013	5.542	5.569	5.435	5.494	203,166	-0.06(-1.07%)
Aug 13, 2013	5.677	5.677	5.462	5.553	199,670	-0.17(-3.01%)
Aug 12, 2013	5.532	5.779	5.532	5.725	170,370	+0.16(+2.80%)
Aug 09, 2013	5.585	5.634	5.445	5.569	213,543	-0.04(-0.67%)
Aug 08, 2013	5.779	5.779	5.462	5.607	402,791	-0.15(-2.53%)
Aug 07, 2013	5.784	5.822	5.731	5.752	238,552	-0.06(-1.02%)
Aug 06, 2013	5.849	5.865	5.774	5.811	236,952	-0.03(-0.46%)
Aug 05, 2013	5.827	5.887	5.801	5.838	240,041	+0.02(+0.37%)
Aug 02, 2013	5.822	5.860	5.752	5.817	117,876	+0.00(+0.00%)
Aug 01, 2013	5.860	5.876	5.779	5.817	165,883	-0.03(-0.55%)
Jul 31, 2013	5.957	5.989	5.822	5.849	168,987	-0.10(-1.72%)
Jul 30, 2013	5.978	5.978	5.881	5.951	56,667	-0.01(-0.09%)
Jul 29, 2013	5.914	5.984	5.811	5.957	110,272	+0.06(+1.00%)
Jul 26, 2013	5.957	5.967	5.825	5.897	252,449	-0.13(-2.23%)
Jul 25, 2013	5.951	6.032	5.903	6.032	194,067	+0.02(+0.27%)
Jul 24, 2013	6.048	6.048	5.935	6.016	151,795	-0.03(-0.45%)
Jul 23, 2013	6.027	6.097	6.000	6.043	123,312	+0.02(+0.27%)
Jul 22, 2013	6.048	6.075	6.021	6.027	91,771	-0.04(-0.62%)
Jul 19, 2013	6.048	6.075	5.946	6.064	156,294	+0.03(+0.45%)
Jul 18, 2013	5.989	6.089	5.946	6.037	308,279	+0.05(+0.90%)
Jul 17, 2013	6.102	6.107	5.957	5.984	89,939	-0.13(-2.11%)
Jul 16, 2013	5.973	6.124	5.903	6.113	348,274	+0.13(+2.25%)
Jul 15, 2013	5.984	6.021	5.876	5.978	306,385	-0.02(-0.27%)
Jul 12, 2013	5.973	6.005	5.946	5.994	306,584	+0.00(+0.00%)
Jul 11, 2013	5.984	6.005	5.914	5.994	351,300	+0.06(+1.00%)
Jul 10, 2013	6.000	6.000	5.677	5.935	384,181	-0.09(-1.43%)
Jul 09, 2013	6.199	6.204	5.973	6.021	450,752	-0.15(-2.44%)
Jul 08, 2013	6.323	6.323	6.107	6.172	315,960	-0.19(-2.96%)
Jul 05, 2013	6.371	6.371	6.188	6.360	166,579	+0.04(+0.68%)
Jul 03, 2013	6.290	6.323	6.231	6.317	83,731	+0.02(+0.26%)
Jul 02, 2013	6.296	6.349	6.161	6.301	183,076	+0.02(+0.34%)
Jul 01, 2013	6.317	6.371	6.137	6.279	192,920	-0.06(-0.93%)
Jun 28, 2013	6.150	6.339	6.115	6.339	3,090,519	+0.22(+3.51%)
Jun 26, 2013	6.156	6.166	5.865	6.123	323,022	+0.00(+0.00%)
Jun 25, 2013	6.070	6.134	5.908	6.123	177,547	+0.09(+1.43%)
Jun 24, 2013	6.027	6.075	5.892	6.037	281,432	-0.03(-0.44%)
Jun 21, 2013	6.010	6.064	5.984	6.064	535,002	+0.08(+1.26%)
Jun 20, 2013	6.053	6.080	5.989	5.989	377,336	-0.09(-1.50%)
Jun 19, 2013	6.177	6.177	6.037	6.080	149,076	-0.11(-1.82%)
Jun 18, 2013	6.215	6.242	6.129	6.193	278,176	-0.02(-0.35%)
Jun 17, 2013	6.177	6.269	6.134	6.215	136,083	+0.05(+0.87%)
Jun 14, 2013	6.183	6.183	6.080	6.161	135,795	-0.02(-0.35%)
Jun 13, 2013	6.177	6.215	6.080	6.183	118,170	+0.00(+0.00%)
Jun 12, 2013	6.215	6.220	6.161	6.183	301,072	-0.04(-0.61%)
Jun 11, 2013	6.220	6.242	6.107	6.220	218,226	-0.05(-0.77%)
Jun 10, 2013	6.242	6.279	6.188	6.269	310,910	+0.03(+0.43%)
Jun 07, 2013	6.279	6.285	6.199	6.242	97,077	-0.01(-0.17%)
Jun 06, 2013	6.193	6.296	6.188	6.253	226,004	+0.04(+0.61%)
Jun 05, 2013	6.231	6.236	6.053	6.215	145,006	+0.02(+0.35%)
Jun 04, 2013	6.220	6.258	6.166	6.193	213,591	-0.01(-0.09%)
Jun 03, 2013	6.285	6.285	6.080	6.199	266,076	+0.03(+0.44%)
May 31, 2013	6.242	6.349	6.172	6.172	203,286	-0.04(-0.69%)
May 30, 2013	6.231	6.269	6.172	6.215	842,332	+0.16(+2.67%)
May 29, 2013	6.193	6.279	6.027	6.053	830,672	-0.18(-2.85%)
May 28, 2013	6.312	6.339	6.226	6.231	394,690	-0.06(-1.03%)
May 24, 2013	6.226	6.312	6.215	6.296	117,705	+0.05(+0.78%)
May 23, 2013	6.263	6.344	6.208	6.247	140,114	-0.08(-1.19%)
May 22, 2013	6.371	6.371	6.285	6.323	167,558	-0.04(-0.68%)
May 21, 2013	6.328	6.371	6.247	6.366	143,004	+0.05(+0.85%)
May 20, 2013	6.328	6.366	6.258	6.312	86,881	-0.02(-0.26%)
May 17, 2013	6.296	6.376	6.296	6.328	567,501	+0.01(+0.17%)
May 16, 2013	6.253	6.317	6.210	6.317	316,329	+0.08(+1.21%)
May 15, 2013	6.242	6.242	6.210	6.242	142,657	-0.03(-0.43%)
May 13, 2013	6.258	6.269	6.213	6.269	273,875	+0.03(+0.43%)
May 10, 2013	6.215	6.242	6.188	6.242	514,959	+0.03(+0.43%)
May 09, 2013	6.274	6.274	6.188	6.215	512,525	-0.02(-0.26%)