Armada Hoffler Properties Inc (NY: AHH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.49	10.52	10.32	10.35	456,917	-0.12(-1.17%)
May 30, 2018	10.39	10.52	10.36	10.47	543,184	+0.09(+0.90%)
May 29, 2018	10.25	10.42	10.19	10.38	392,391	+0.08(+0.77%)
May 25, 2018		10.30	10.30	10.30	0	-0.07(-0.69%)
May 24, 2018	10.37	10.41	10.30	10.37	421,027	-0.01(-0.14%)
May 23, 2018	10.06	10.42	10.06	10.39	978,667	+0.35(+3.44%)
May 22, 2018	10.06	10.09	10.01	10.04	442,530	-0.02(-0.21%)
May 21, 2018	9.892	10.09	9.845	10.06	622,842	+0.19(+1.97%)
May 18, 2018	9.813	9.899	9.698	9.870	528,433	+0.11(+1.10%)
May 17, 2018	9.863	9.913	9.734	9.762	202,473	-0.11(-1.09%)
May 16, 2018	9.820	9.928	9.820	9.870	294,998	+0.07(+0.73%)
May 15, 2018	9.913	9.913	9.791	9.798	242,863	-0.14(-1.45%)
May 14, 2018	9.985	10.06	9.928	9.942	303,030	-0.06(-0.65%)
May 11, 2018	9.978	10.04	9.964	10.01	184,533	+0.01(+0.07%)
May 10, 2018	10.10	10.13	9.949	10.000	338,116	-0.06(-0.57%)
May 09, 2018	10.06	10.10	9.992	10.06	126,335	+0.01(+0.07%)
May 08, 2018	10.08	10.10	9.956	10.05	275,411	-0.04(-0.43%)
May 07, 2018	10.06	10.14	10.01	10.09	225,519	+0.08(+0.79%)
May 04, 2018	10.000	10.09	9.892	10.01	282,600	+0.09(+0.87%)
May 03, 2018	9.942	10.02	9.877	9.928	292,604	-0.01(-0.14%)
May 02, 2018	9.885	9.949	9.755	9.942	282,091	+0.01(+0.07%)
May 01, 2018	9.604	9.956	9.568	9.935	293,952	+0.18(+1.84%)
Apr 30, 2018	9.784	9.885	9.741	9.755	194,754	-0.05(-0.51%)
Apr 27, 2018	9.669	9.820	9.669	9.805	186,675	+0.14(+1.49%)
Apr 26, 2018	9.511	9.712	9.511	9.662	316,423	+0.18(+1.90%)
Apr 25, 2018	9.489	9.547	9.372	9.482	206,591	-0.02(-0.23%)
Apr 24, 2018	9.468	9.525	9.353	9.504	392,485	+0.04(+0.38%)
Apr 23, 2018	9.619	9.654	9.406	9.468	438,642	-0.17(-1.72%)
Apr 20, 2018	9.770	9.841	9.604	9.633	361,465	-0.17(-1.69%)
Apr 19, 2018	9.906	9.935	9.755	9.798	258,020	-0.14(-1.45%)
Apr 18, 2018	9.920	9.992	9.917	9.942	229,820	+0.04(+0.44%)
Apr 17, 2018	9.870	9.985	9.849	9.899	339,433	+0.07(+0.73%)
Apr 16, 2018	9.712	9.877	9.633	9.827	208,816	+0.13(+1.33%)
Apr 13, 2018	9.734	9.748	9.647	9.698	221,233	-0.01(-0.15%)
Apr 12, 2018	9.913	9.913	9.705	9.712	200,761	-0.18(-1.82%)
Apr 11, 2018	9.827	9.942	9.798	9.892	286,054	+0.04(+0.44%)
Apr 10, 2018	9.849	9.885	9.755	9.849	395,565	+0.06(+0.59%)
Apr 09, 2018	9.841	9.892	9.748	9.791	269,453	-0.03(-0.29%)
Apr 06, 2018	9.906	9.971	9.784	9.820	266,604	-0.11(-1.09%)
Apr 05, 2018	9.985	9.985	9.827	9.928	328,121	-0.01(-0.07%)
Apr 04, 2018	9.762	10.01	9.762	9.935	484,122	+0.12(+1.25%)
Apr 03, 2018	9.654	9.906	9.568	9.813	354,171	+0.17(+1.71%)
Apr 02, 2018	9.827	9.892	9.561	9.647	361,221	-0.19(-1.97%)
Mar 29, 2018		9.841	9.841	9.841	0	+0.02(+0.22%)
Mar 28, 2018	9.611	9.849	9.561	9.820	462,064	+0.22(+2.32%)
Mar 27, 2018	9.468	9.705	9.302	9.597	691,529	+0.13(+1.37%)
Mar 26, 2018	9.283	9.475	9.241	9.468	554,430	+0.28(+3.08%)
Mar 23, 2018	9.446	9.545	9.170	9.184	711,877	-0.25(-2.70%)
Mar 22, 2018	9.404	9.694	9.404	9.439	655,522	+0.03(+0.30%)
Mar 21, 2018	9.588	9.630	9.383	9.411	703,262	-0.21(-2.14%)
Mar 20, 2018	9.730	9.807	9.574	9.616	391,080	-0.12(-1.24%)
Mar 19, 2018	9.850	9.864	9.730	9.737	390,268	-0.16(-1.57%)
Mar 16, 2018	9.758	9.907	9.687	9.892	686,030	+0.16(+1.60%)
Mar 15, 2018	9.857	9.859	9.712	9.737	263,311	-0.09(-0.94%)
Mar 14, 2018	9.864	9.914	9.786	9.829	234,793	+0.02(+0.22%)
Mar 13, 2018	9.807	9.900	9.786	9.807	366,803	+0.03(+0.29%)
Mar 12, 2018	9.666	9.779	9.645	9.779	286,832	+0.13(+1.32%)
Mar 09, 2018	9.616	9.687	9.496	9.652	246,487	+0.06(+0.66%)
Mar 08, 2018	9.765	9.807	9.545	9.588	336,403	-0.12(-1.24%)
Mar 07, 2018		9.740		9.708	354,176	+0.06(+0.59%)
Mar 06, 2018	9.496	9.701	9.468	9.652	332,177	+0.13(+1.34%)
Mar 05, 2018	9.446	9.616	9.446	9.524	255,683	+0.07(+0.75%)
Mar 02, 2018	9.326	9.468	9.319	9.453	213,087	+0.06(+0.68%)