Armada Hoffler Properties Inc (NY: AHH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		11.36	11.36	11.36	0	-0.10(-0.89%)
Aug 30, 2018	11.52	11.55	11.44	11.46	203,393	-0.08(-0.69%)
Aug 29, 2018	11.55	11.60	11.43	11.54	207,484	-0.01(-0.06%)
Aug 28, 2018	11.46	11.55	11.38	11.55	193,056	+0.10(+0.89%)
Aug 27, 2018	11.52	11.58	11.39	11.44	262,710	-0.10(-0.88%)
Aug 24, 2018	11.49	11.58	11.47	11.55	199,588	-0.01(-0.06%)
Aug 23, 2018	11.54	11.58	11.52	11.55	228,698	-0.01(-0.06%)
Aug 22, 2018	11.71	11.74	11.55	11.56	263,889	-0.17(-1.43%)
Aug 21, 2018	11.67	11.78	11.64	11.73	323,169	+0.04(+0.37%)
Aug 20, 2018	11.66	11.76	11.62	11.69	314,545	+0.04(+0.31%)
Aug 17, 2018	11.52	11.66	11.47	11.65	543,447	+0.10(+0.88%)
Aug 16, 2018	11.43	11.59	11.42	11.55	272,926	+0.13(+1.15%)
Aug 15, 2018	11.35	11.48	11.34	11.42	394,301	+0.06(+0.51%)
Aug 14, 2018	11.26	11.42	11.26	11.36	224,184	+0.07(+0.58%)
Aug 13, 2018	11.31	11.37	11.21	11.29	298,286	+0.06(+0.52%)
Aug 10, 2018	11.34	11.39	11.23	11.23	1,073,167	-0.15(-1.28%)
Aug 09, 2018	11.39	11.47	11.34	11.38	323,445	+0.03(+0.26%)
Aug 08, 2018	11.44	11.47	11.33	11.35	464,936	-0.09(-0.83%)
Aug 07, 2018	11.36	11.46	11.26	11.44	316,668	+0.08(+0.70%)
Aug 06, 2018	11.29	11.58	11.29	11.36	590,003	+0.09(+0.84%)
Aug 03, 2018	11.23	11.29	11.12	11.27	319,012	+0.02(+0.19%)
Aug 02, 2018	11.28	11.39	11.22	11.25	447,450	-0.01(-0.13%)
Aug 01, 2018	11.09	11.28	10.81	11.26	529,845	+0.26(+2.38%)
Jul 31, 2018	10.99	11.24	10.78	11.00	480,692	+0.07(+0.60%)
Jul 30, 2018	10.75	10.99	10.54	10.93	402,285	+0.15(+1.35%)
Jul 27, 2018	11.11	11.11	10.77	10.79	232,670	-0.25(-2.31%)
Jul 26, 2018	11.01	11.11	10.99	11.04	286,555	+0.08(+0.73%)
Jul 25, 2018	10.98	11.08	10.94	10.96	374,373	-0.03(-0.26%)
Jul 24, 2018	10.98	11.08	10.90	10.99	400,568	+0.02(+0.20%)
Jul 23, 2018	11.00	11.01	10.89	10.97	275,569	-0.06(-0.53%)
Jul 20, 2018	11.22	11.22	11.00	11.03	281,325	-0.20(-1.82%)
Jul 19, 2018	11.00	11.24	11.00	11.23	700,037	+0.25(+2.25%)
Jul 18, 2018	10.96	11.02	10.90	10.99	362,981	+0.01(+0.07%)
Jul 17, 2018	11.16	11.22	10.96	10.98	308,713	-0.16(-1.44%)
Jul 16, 2018	11.18	11.24	11.07	11.14	302,419	-0.07(-0.59%)
Jul 13, 2018	11.26	11.35	11.19	11.20	277,549	-0.03(-0.26%)
Jul 12, 2018	11.27	11.29	11.18	11.23	266,090	+0.01(+0.13%)
Jul 11, 2018	11.21	11.32	11.20	11.22	341,096	-0.04(-0.39%)
Jul 10, 2018	11.20	11.32	11.11	11.26	655,237	+0.08(+0.72%)
Jul 09, 2018	11.30	11.31	11.10	11.18	524,524	-0.13(-1.16%)
Jul 06, 2018	11.32	11.34	11.23	11.31	624,413	+0.06(+0.52%)
Jul 05, 2018	11.36	11.40	11.15	11.26	758,805	+0.22(+1.98%)
Jul 03, 2018		11.04	11.04	11.04	0	+0.15(+1.40%)
Jul 02, 2018	10.82	10.91	10.73	10.88	438,328	+0.03(+0.27%)
Jun 29, 2018	10.80	10.91	10.67	10.85	497,609	+0.06(+0.54%)
Jun 28, 2018	10.91	10.96	10.78	10.80	628,755	-0.13(-1.20%)
Jun 27, 2018	10.99	11.06	10.91	10.93	634,471	-0.04(-0.40%)
Jun 26, 2018	10.91	11.12	10.85	10.97	1,124,193	+0.09(+0.80%)
Jun 25, 2018	10.92	10.95	10.86	10.88	576,398	-0.04(-0.33%)
Jun 22, 2018	10.90	10.96	10.83	10.92	1,224,694	+0.03(+0.26%)
Jun 21, 2018	10.75	10.89	10.68	10.89	306,451	+0.13(+1.20%)
Jun 20, 2018	10.66	10.78	10.63	10.76	314,731	+0.13(+1.22%)
Jun 19, 2018	10.67	10.75	10.61	10.63	324,611	-0.04(-0.34%)
Jun 18, 2018	10.60	10.71	10.57	10.67	292,430	+0.07(+0.68%)
Jun 15, 2018		10.71	10.52	10.60	790,067	+0.07(+0.68%)
Jun 14, 2018	10.42	10.68	10.06	10.52	4,085,085	+0.17(+1.67%)
Jun 13, 2018	10.50	10.57	10.27	10.35	276,784	-0.17(-1.57%)
Jun 12, 2018	10.50	10.62	10.48	10.52	301,685	-0.01(-0.07%)
Jun 11, 2018	10.46	10.56	10.46	10.52	259,180	+0.04(+0.34%)
Jun 08, 2018	10.39	10.56	10.34	10.49	377,363	+0.06(+0.55%)
Jun 07, 2018	10.40	10.50	10.39	10.43	291,874	+0.05(+0.49%)
Jun 06, 2018		10.39	10.29	10.38	361,746	+0.05(+0.49%)
Jun 05, 2018	10.41	10.44	10.30	10.33	366,135	-0.04(-0.35%)
Jun 04, 2018	10.37	10.45	10.32	10.37	466,261	+0.04(+0.42%)