Armada Hoffler Properties Inc (NY: AHH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	11.00	11.00	10.79	10.80	279,913	-0.22(-1.98%)
Aug 30, 2023	10.92	11.03	10.88	11.01	174,246	+0.09(+0.87%)
Aug 29, 2023	10.80	10.94	10.76	10.92	147,849	+0.16(+1.50%)
Aug 28, 2023	10.78	10.93	10.74	10.76	124,613	+0.06(+0.53%)
Aug 25, 2023	10.78	10.85	10.69	10.70	109,478	-0.02(-0.18%)
Aug 24, 2023	10.83	11.02	10.70	10.72	206,248	-0.11(-1.05%)
Aug 23, 2023	10.64	10.90	10.62	10.83	176,244	+0.27(+2.51%)
Aug 22, 2023	10.59	10.75	10.47	10.57	171,916	+0.06(+0.54%)
Aug 21, 2023	10.78	10.78	10.51	10.51	194,937	-0.24(-2.20%)
Aug 18, 2023	10.61	10.85	10.61	10.75	237,330	+0.08(+0.71%)
Aug 17, 2023	10.86	10.93	10.62	10.67	210,271	-0.19(-1.75%)
Aug 16, 2023	10.91	10.99	10.80	10.86	168,269	-0.01(-0.09%)
Aug 15, 2023	10.92	11.03	10.85	10.87	213,582	-0.15(-1.38%)
Aug 14, 2023	11.27	11.27	10.97	11.02	222,642	-0.24(-2.10%)
Aug 11, 2023	11.32	11.43	11.21	11.26	273,873	-0.07(-0.59%)
Aug 10, 2023	11.43	11.57	11.31	11.33	141,778	-0.09(-0.83%)
Aug 09, 2023	11.33	11.50	11.28	11.42	170,098	+0.08(+0.67%)
Aug 08, 2023	11.43	11.45	11.28	11.35	197,219	-0.20(-1.72%)
Aug 07, 2023	11.46	11.58	11.45	11.54	211,375	+0.15(+1.33%)
Aug 04, 2023	11.43	11.57	11.34	11.39	176,547	-0.03(-0.25%)
Aug 03, 2023	11.19	11.45	11.14	11.42	228,419	+0.12(+1.09%)
Aug 02, 2023	11.38	11.50	11.28	11.30	238,404	-0.19(-1.65%)
Aug 01, 2023	11.73	11.73	11.44	11.49	295,051	-0.28(-2.42%)
Jul 31, 2023	11.58	11.78	11.58	11.77	598,460	+0.21(+1.80%)
Jul 28, 2023	11.35	11.59	11.34	11.56	371,237	+0.25(+2.18%)
Jul 27, 2023	11.60	11.64	11.28	11.32	200,209	-0.27(-2.37%)
Jul 26, 2023	11.59	11.75	11.57	11.59	134,103	-0.04(-0.33%)
Jul 25, 2023	11.55	11.65	11.47	11.63	235,587	+0.07(+0.57%)
Jul 24, 2023	11.35	11.62	11.35	11.56	262,823	+0.20(+1.75%)
Jul 21, 2023	11.79	11.80	11.35	11.36	288,796	-0.38(-3.23%)
Jul 20, 2023	11.84	11.85	11.56	11.74	194,741	-0.09(-0.72%)
Jul 19, 2023	11.76	11.86	11.73	11.83	186,786	+0.12(+1.05%)
Jul 18, 2023	11.62	11.80	11.61	11.71	248,715	+0.08(+0.65%)
Jul 17, 2023	11.64	11.70	11.56	11.63	217,639	-0.09(-0.73%)
Jul 14, 2023	11.69	11.71	11.55	11.71	178,227	-0.03(-0.24%)
Jul 13, 2023	11.80	11.81	11.65	11.74	252,231	-0.05(-0.40%)
Jul 12, 2023	11.86	11.93	11.74	11.79	302,622	+0.08(+0.65%)
Jul 11, 2023	11.62	11.74	11.52	11.71	206,969	+0.22(+1.90%)
Jul 10, 2023	11.25	11.53	11.18	11.50	252,081	+0.23(+2.02%)
Jul 07, 2023	11.21	11.48	11.21	11.27	264,087	+0.06(+0.51%)
Jul 06, 2023	11.15	11.28	10.89	11.21	340,512	-0.02(-0.17%)
Jul 05, 2023	11.23	11.44	11.06	11.23	413,618	+0.02(+0.17%)
Jul 03, 2023	11.09	11.26	11.09	11.21	162,309	+0.14(+1.28%)
Jun 30, 2023	11.17	11.24	10.90	11.07	437,230	+0.01(+0.09%)
Jun 29, 2023	10.91	11.08	10.87	11.06	202,344	+0.14(+1.30%)
Jun 28, 2023	11.01	11.01	10.87	10.92	242,971	-0.09(-0.78%)
Jun 27, 2023	10.96	11.06	10.83	11.00	249,282	+0.07(+0.65%)
Jun 26, 2023	10.67	11.03	10.67	10.93	405,946	+0.24(+2.27%)
Jun 23, 2023	10.78	10.82	10.59	10.69	604,346	-0.21(-1.88%)
Jun 22, 2023	11.10	11.10	10.81	10.90	231,772	-0.21(-1.85%)
Jun 21, 2023	11.30	11.30	11.08	11.10	220,844	-0.23(-2.06%)
Jun 20, 2023	11.42	11.42	11.24	11.33	264,827	-0.08(-0.73%)
Jun 16, 2023	11.57	11.57	11.24	11.42	800,678	-0.09(-0.81%)
Jun 15, 2023	11.51	11.63	11.25	11.51	528,025	+0.10(+0.90%)
May 08, 2023	11.51	11.62	11.20	11.41	529,421	-0.11(-0.97%)
May 05, 2023	11.20	11.61	11.16	11.52	583,849	+0.46(+4.13%)
May 04, 2023	10.82	11.15	10.79	11.06	298,967	+0.15(+1.37%)
May 03, 2023	10.99	11.20	10.90	10.91	484,124	-0.03(-0.26%)
May 02, 2023	10.86	10.97	10.71	10.94	545,850	+0.01(+0.09%)
May 01, 2023	10.90	11.06	10.88	10.93	303,464	+0.01(+0.09%)
Apr 28, 2023	10.76	10.95	10.76	10.92	271,633	+0.14(+1.30%)
Apr 27, 2023	10.65	10.83	10.65	10.78	184,400	+0.15(+1.40%)
Apr 26, 2023	10.69	10.85	10.59	10.63	187,265	-0.14(-1.30%)
Apr 25, 2023	10.80	10.85	10.73	10.77	213,487	-0.11(-1.03%)
Apr 24, 2023	11.00	11.03	10.84	10.89	212,636	-0.09(-0.85%)
Apr 21, 2023	11.06	11.09	10.90	10.98	245,375	-0.07(-0.67%)
Apr 20, 2023	11.05	11.11	10.92	11.05	240,009	-0.08(-0.75%)
Apr 19, 2023	10.98	11.14	10.93	11.14	210,172	+0.09(+0.84%)
Apr 18, 2023	11.23	11.25	11.00	11.04	262,188	-0.15(-1.33%)
Apr 17, 2023	10.98	11.21	10.98	11.19	202,009	+0.24(+2.21%)
Apr 14, 2023	11.04	11.17	10.78	10.95	429,778	+0.02(+0.17%)
Apr 13, 2023	11.04	11.08	10.82	10.93	531,585	-0.12(-1.10%)
Apr 12, 2023	11.30	11.30	11.04	11.05	234,338	-0.13(-1.17%)
Apr 11, 2023	11.32	11.32	11.15	11.18	359,124	-0.07(-0.58%)
Apr 10, 2023	11.18	11.28	11.05	11.25	333,932	+0.03(+0.25%)
Apr 06, 2023	11.04	11.24	10.98	11.22	409,233	+0.26(+2.38%)
Apr 05, 2023	10.84	10.99	10.80	10.96	461,654	+0.07(+0.60%)
Apr 04, 2023	11.12	11.15	10.80	10.90	269,048	-0.16(-1.43%)
Apr 03, 2023	11.06	11.16	10.97	11.05	382,765	+0.05(+0.42%)
Mar 31, 2023	10.85	11.02	10.82	11.01	449,611	+0.24(+2.25%)
Mar 30, 2023	10.83	10.90	10.66	10.77	232,088	+0.02(+0.17%)
Mar 29, 2023	10.70	10.77	10.66	10.75	370,427	+0.11(+1.05%)
Mar 28, 2023	10.35	10.69	10.24	10.63	632,306	+0.20(+1.87%)
Mar 27, 2023	10.51	10.58	10.32	10.44	472,636	+0.11(+1.06%)
Mar 24, 2023	9.926	10.35	9.926	10.33	433,574	+0.32(+3.21%)
Mar 23, 2023	10.26	10.41	10.00	10.01	414,045	-0.22(-2.15%)
Mar 22, 2023	10.73	10.73	10.21	10.23	519,642	-0.56(-5.18%)
Mar 21, 2023	10.84	10.96	10.69	10.79	622,374	+0.11(+1.03%)
Mar 20, 2023	10.72	10.88	10.67	10.68	600,512	+0.11(+1.04%)
Mar 17, 2023	10.81	10.81	10.56	10.57	1,271,846	-0.33(-3.03%)
Mar 16, 2023	10.81	11.09	10.62	10.90	504,325	-0.06(-0.59%)
Mar 15, 2023	10.83	11.04	10.71	10.96	511,957	-0.11(-0.99%)
Mar 14, 2023	11.22	11.39	10.99	11.07	539,148	+0.16(+1.51%)
Mar 13, 2023	10.78	11.15	10.73	10.91	525,045	-0.04(-0.33%)
Mar 10, 2023	11.40	11.41	10.86	10.94	495,603	-0.49(-4.33%)
Mar 09, 2023	11.62	11.68	11.43	11.44	265,771	-0.17(-1.42%)
Mar 08, 2023	11.51	11.67	11.45	11.60	250,281	+0.14(+1.20%)
Mar 07, 2023	11.76	11.77	11.41	11.47	361,614	-0.30(-2.57%)
Mar 06, 2023	11.81	11.85	11.69	11.77	338,601	-0.06(-0.54%)
Mar 03, 2023	11.89	11.94	11.80	11.83	223,197	+0.02(+0.15%)
Mar 02, 2023	11.69	11.89	11.65	11.81	367,983	+0.05(+0.39%)
Mar 01, 2023	11.71	11.77	11.58	11.77	244,536	+0.02(+0.16%)
Feb 28, 2023	11.77	11.96	11.74	11.75	312,971	-0.07(-0.62%)
Feb 27, 2023	11.91	12.00	11.77	11.82	192,279	+0.02(+0.16%)
Feb 24, 2023	11.84	11.85	11.73	11.80	327,630	-0.21(-1.75%)
Feb 23, 2023	12.05	12.14	11.88	12.02	219,624	+0.05(+0.46%)
Feb 22, 2023	11.98	12.12	11.90	11.96	333,135	+0.05(+0.38%)
Feb 21, 2023	12.17	12.29	11.91	11.91	290,828	-0.41(-3.35%)
Feb 17, 2023	12.33	12.36	12.16	12.33	414,476	+0.12(+0.98%)
Feb 16, 2023	12.24	12.30	12.14	12.21	335,303	-0.17(-1.41%)
Feb 15, 2023	12.37	12.58	12.14	12.38	675,559	+0.04(+0.30%)
Feb 14, 2023	11.50	12.51	11.50	12.35	727,959	+0.76(+6.57%)
Feb 13, 2023	11.41	11.60	11.41	11.58	190,338	+0.13(+1.12%)
Feb 10, 2023	11.36	11.51	11.36	11.46	202,385	+0.06(+0.48%)
Feb 09, 2023	11.58	11.66	11.37	11.40	193,173	-0.16(-1.35%)
Feb 08, 2023	11.65	11.71	11.48	11.56	139,837	-0.09(-0.79%)
Feb 07, 2023	11.61	11.76	11.52	11.65	300,202	-0.05(-0.47%)
Feb 06, 2023	11.73	11.73	11.52	11.70	180,506	-0.09(-0.78%)
Feb 03, 2023	11.75	11.83	11.64	11.80	335,591	-0.01(-0.08%)
Feb 02, 2023	11.64	11.90	11.64	11.80	258,583	+0.26(+2.22%)
Feb 01, 2023	11.56	11.71	11.40	11.55	326,473	-0.07(-0.63%)
Jan 31, 2023	11.40	11.66	11.34	11.62	306,383	+0.27(+2.42%)
Jan 30, 2023	11.39	11.52	11.34	11.35	162,200	-0.11(-0.96%)
Jan 27, 2023	11.34	11.52	11.34	11.46	165,197	+0.12(+1.05%)
Jan 26, 2023	11.36	11.39	11.27	11.34	136,747	-0.01(-0.08%)
Jan 25, 2023	11.21	11.36	11.13	11.35	194,754	+0.15(+1.31%)
Jan 24, 2023	11.24	11.29	11.13	11.20	287,090	-0.03(-0.24%)
Jan 23, 2023	11.10	11.30	11.03	11.23	221,405	+0.12(+1.07%)
Jan 20, 2023	11.12	11.12	10.91	11.11	203,239	+0.06(+0.58%)
Jan 19, 2023	11.05	11.14	11.01	11.04	194,766	-0.03(-0.25%)
Jan 18, 2023	11.30	11.38	11.05	11.07	221,476	-0.22(-1.95%)
Jan 17, 2023	11.16	11.37	11.16	11.29	260,491	+0.08(+0.74%)
Jan 13, 2023	11.14	11.26	11.14	11.21	171,806	-0.02(-0.16%)
Jan 12, 2023	11.00	11.27	10.91	11.23	331,160	+0.37(+3.38%)
Jan 11, 2023	10.63	10.89	10.63	10.86	241,648	+0.25(+2.33%)
Jan 10, 2023	10.51	10.62	10.50	10.61	204,719	+0.07(+0.70%)
Jan 09, 2023	10.63	10.73	10.53	10.54	177,156	-0.09(-0.86%)
Jan 06, 2023	10.58	10.67	10.51	10.63	185,069	+0.16(+1.58%)
Jan 05, 2023	10.83	10.86	10.45	10.47	265,247	-0.39(-3.63%)
Jan 04, 2023	10.72	10.99	10.61	10.86	518,143	+0.27(+2.51%)
Jan 03, 2023	10.66	10.81	10.49	10.59	286,419	+0.05(+0.52%)
Dec 30, 2022	10.53	10.62	10.47	10.54	320,297	-0.04(-0.35%)
Dec 29, 2022	10.44	10.63	10.40	10.58	229,648	+0.23(+2.21%)
Dec 28, 2022	10.52	10.60	10.34	10.35	224,717	-0.18(-1.74%)
Dec 27, 2022	10.59	10.59	10.48	10.53	159,189	-0.01(-0.09%)
Dec 23, 2022	10.39	10.58	10.39	10.54	224,066	+0.11(+1.04%)
Dec 22, 2022	10.38	10.44	10.22	10.43	294,278	-0.02(-0.17%)
Dec 21, 2022	10.56	10.68	10.44	10.45	324,465	-0.03(-0.26%)
Dec 20, 2022	10.44	10.59	10.34	10.48	268,689	-0.04(-0.43%)
Dec 19, 2022	10.65	10.73	10.41	10.52	341,951	-0.10(-0.93%)
Dec 16, 2022	10.56	10.67	10.46	10.62	948,986	-0.06(-0.59%)
Dec 15, 2022	10.71	10.80	10.58	10.68	286,052	-0.18(-1.66%)
Dec 14, 2022	10.82	11.03	10.74	10.86	231,766	+0.00(+0.00%)
Dec 13, 2022	11.18	11.25	10.78	10.86	603,530	+0.01(+0.08%)
Dec 12, 2022	10.82	10.90	10.71	10.86	259,850	+0.09(+0.84%)
Dec 09, 2022	10.69	10.78	10.61	10.77	205,371	+0.00(+0.00%)
Dec 08, 2022	10.66	10.86	10.65	10.77	297,257	+0.09(+0.84%)
Dec 07, 2022	10.49	10.85	10.49	10.67	292,865	+0.13(+1.20%)
Dec 06, 2022	10.56	10.63	10.49	10.55	209,756	-0.03(-0.26%)
Dec 05, 2022	10.65	10.69	10.56	10.58	214,608	-0.24(-2.25%)
Dec 02, 2022	10.77	11.02	10.77	10.82	247,774	-0.14(-1.23%)
Dec 01, 2022	11.04	11.13	10.77	10.95	468,952	+0.00(+0.00%)
Nov 30, 2022	10.69	10.98	10.55	10.95	457,265	+0.23(+2.19%)
Nov 29, 2022	10.75	10.87	10.69	10.72	230,249	-0.03(-0.25%)
Nov 28, 2022	10.88	10.94	10.65	10.75	360,563	-0.15(-1.41%)
Nov 25, 2022	10.78	10.95	10.75	10.90	129,639	+0.17(+1.60%)
Nov 23, 2022	10.86	10.92	10.67	10.73	206,920	-0.23(-2.06%)
Nov 22, 2022	10.95	11.03	10.86	10.95	240,314	+0.09(+0.83%)
Nov 21, 2022	10.95	11.06	10.78	10.86	220,085	-0.15(-1.39%)
Nov 18, 2022	11.07	11.10	10.92	11.02	369,874	+0.20(+1.83%)
Nov 17, 2022	10.67	10.83	10.57	10.82	245,662	+0.08(+0.76%)
Nov 16, 2022	10.90	10.90	10.74	10.74	236,585	-0.16(-1.49%)
Nov 15, 2022	10.90	10.99	10.79	10.90	276,969	+0.20(+1.85%)
Nov 14, 2022	10.74	10.91	10.64	10.70	347,945	-0.10(-0.92%)
Nov 11, 2022	11.00	11.05	10.77	10.80	308,804	-0.12(-1.07%)
Nov 10, 2022	10.62	10.97	10.59	10.92	620,383	+0.75(+7.36%)
Nov 09, 2022	10.49	10.49	10.07	10.17	344,255	+0.06(+0.62%)
Nov 08, 2022	10.31	10.40	9.886	10.11	616,943	-0.17(-1.67%)
Nov 07, 2022	10.23	10.37	10.06	10.28	336,376	+0.08(+0.80%)
Nov 04, 2022	10.18	10.33	9.999	10.20	325,709	+0.15(+1.53%)
Nov 03, 2022	10.06	10.14	9.845	10.04	337,844	-0.19(-1.85%)
Nov 02, 2022	10.50	10.61	10.19	10.23	356,520	-0.37(-3.49%)
Nov 01, 2022	10.59	10.66	10.49	10.60	307,015	+0.06(+0.60%)
Oct 31, 2022	10.56	10.64	10.49	10.54	309,609	-0.11(-1.02%)
Oct 28, 2022	10.53	10.69	10.47	10.65	221,958	+0.15(+1.46%)
Oct 27, 2022	10.65	10.72	10.46	10.49	273,852	-0.06(-0.60%)
Oct 26, 2022	10.64	10.67	10.42	10.56	273,028	+0.01(+0.09%)
Oct 25, 2022	10.16	10.68	10.16	10.55	330,847	+0.41(+4.09%)
Oct 24, 2022	10.14	10.20	10.04	10.13	255,194	+0.08(+0.81%)
Oct 21, 2022	9.891	10.07	9.773	10.05	336,804	+0.22(+2.20%)
Oct 20, 2022	9.710	9.882	9.665	9.836	331,719	+0.09(+0.93%)
Oct 19, 2022	9.936	10.00	9.683	9.746	263,801	-0.29(-2.88%)
Oct 18, 2022	10.09	10.27	9.891	10.03	355,582	+0.10(+1.00%)
Oct 17, 2022	9.764	9.963	9.764	9.936	584,014	+0.31(+3.18%)
Oct 14, 2022	9.918	10.09	9.593	9.629	541,728	-0.14(-1.48%)
Oct 13, 2022	9.250	9.791	9.186	9.773	399,873	+0.23(+2.36%)
Oct 12, 2022	9.575	9.611	9.413	9.548	404,132	-0.02(-0.19%)
Oct 11, 2022	9.449	9.620	9.332	9.566	618,743	+0.08(+0.86%)
Oct 10, 2022	9.467	9.584	9.404	9.485	394,366	+0.09(+0.96%)
Oct 07, 2022	9.512	9.566	9.277	9.395	521,587	-0.13(-1.33%)
Oct 06, 2022	9.566	9.611	9.485	9.521	361,052	-0.08(-0.85%)
Oct 05, 2022	9.764	9.764	9.494	9.602	453,755	-0.32(-3.18%)
Oct 04, 2022	9.593	9.918	9.570	9.918	506,075	+0.44(+4.66%)
Oct 03, 2022	9.539	9.593	9.214	9.476	604,912	+0.12(+1.25%)
Sep 30, 2022	9.205	9.421	9.187	9.359	790,057	+0.18(+1.96%)
Sep 29, 2022	9.539	9.548	9.052	9.178	633,193	-0.48(-4.95%)
Sep 28, 2022	9.323	9.755	9.115	9.656	746,705	+0.40(+4.28%)
Sep 27, 2022	9.755	9.818	9.250	9.259	461,159	-0.45(-4.64%)
Sep 26, 2022	9.932	9.932	9.630	9.710	497,265	-0.30(-3.01%)
Sep 23, 2022	10.22	10.22	9.834	10.01	398,796	-0.31(-3.00%)
Sep 22, 2022	10.62	10.62	10.24	10.32	333,247	-0.29(-2.75%)
Sep 21, 2022	10.94	11.00	10.59	10.61	396,571	-0.24(-2.20%)
Sep 20, 2022	11.10	11.10	10.82	10.85	347,144	-0.35(-3.16%)
Sep 19, 2022	11.06	11.22	11.01	11.21	264,226	+0.05(+0.48%)
Sep 16, 2022	10.98	11.19	10.90	11.15	981,805	+0.12(+1.12%)
Sep 15, 2022	11.17	11.25	11.02	11.03	225,476	-0.15(-1.35%)
Sep 14, 2022	11.15	11.23	11.01	11.18	288,554	+0.00(+0.00%)
Sep 13, 2022	11.46	11.51	11.14	11.18	307,054	-0.51(-4.32%)
Sep 12, 2022	11.68	11.77	11.64	11.69	246,346	+0.08(+0.69%)
Sep 09, 2022	11.52	11.62	11.46	11.61	169,743	+0.16(+1.39%)
Sep 08, 2022	11.37	11.51	11.30	11.45	165,799	+0.02(+0.15%)
Sep 07, 2022	11.22	11.46	11.18	11.43	258,157	+0.16(+1.42%)
Sep 06, 2022	11.37	11.37	11.12	11.27	226,896	-0.03(-0.24%)
Sep 02, 2022	11.53	11.55	11.26	11.30	237,155	-0.11(-0.93%)