Armada Hoffler Properties Inc (NY: AHH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	5.279	5.355	5.279	5.284	64,690	+0.02(+0.42%)
May 29, 2014	5.301	5.322	5.257	5.262	114,108	-0.02(-0.31%)
May 28, 2014	5.383	5.383	5.273	5.279	81,510	-0.14(-2.53%)
May 27, 2014	5.350	5.415	5.306	5.415	79,530	+0.08(+1.54%)
May 23, 2014	5.208	5.333	5.333	5.333	53,381	+0.11(+2.20%)
May 22, 2014	5.231	5.245	5.208	5.218	32,612	+0.01(+0.21%)
May 21, 2014	5.290	5.299	5.197	5.208	159,202	-0.08(-1.55%)
May 20, 2014	5.311	5.432	5.257	5.290	228,576	-0.05(-1.02%)
May 19, 2014	5.339	5.361	5.284	5.344	76,971	+0.02(+0.31%)
May 16, 2014	5.251	5.399	5.208	5.328	134,707	+0.06(+1.14%)
May 15, 2014	5.339	5.343	5.268	5.268	95,018	-0.10(-1.93%)
May 14, 2014	5.410	5.457	5.366	5.372	132,466	-0.03(-0.51%)
May 13, 2014	5.454	5.492	5.399	5.399	70,514	-0.04(-0.80%)
May 12, 2014	5.268	5.454	5.251	5.443	106,375	+0.20(+3.86%)
May 09, 2014	5.142	5.251	5.142	5.240	89,097	+0.08(+1.59%)
May 08, 2014	5.180	5.229	5.136	5.158	97,315	-0.01(-0.11%)
May 07, 2014	5.125	5.175	5.098	5.164	120,045	+0.02(+0.32%)
May 06, 2014	5.197	5.208	5.098	5.147	230,850	-0.07(-1.36%)
May 05, 2014	5.218	5.284	5.213	5.218	78,763	-0.03(-0.52%)
May 02, 2014	5.279	5.284	5.224	5.246	77,236	-0.03(-0.52%)
May 01, 2014	5.301	5.305	5.224	5.273	144,912	-0.02(-0.41%)
Apr 30, 2014	5.301	5.361	5.262	5.295	104,609	-0.02(-0.31%)
Apr 29, 2014	5.311	5.448	5.284	5.311	137,409	+0.04(+0.83%)
Apr 28, 2014	5.273	5.339	5.246	5.268	62,238	+0.00(+0.00%)
Apr 25, 2014	5.306	5.350	5.240	5.268	111,817	-0.08(-1.43%)
Apr 24, 2014	5.377	5.393	5.306	5.344	115,514	-0.02(-0.31%)
Apr 23, 2014	5.454	5.486	5.361	5.361	54,787	-0.13(-2.39%)
Apr 22, 2014	5.470	5.525	5.437	5.492	50,456	+0.03(+0.60%)
Apr 21, 2014	5.497	5.503	5.426	5.459	32,579	-0.02(-0.40%)
Apr 17, 2014	5.350	5.481	5.481	5.481	92,686	+0.09(+1.73%)
Apr 16, 2014	5.388	5.393	5.340	5.388	39,153	+0.05(+0.92%)
Apr 15, 2014	5.279	5.350	5.257	5.339	193,789	+0.04(+0.83%)
Apr 14, 2014	5.399	5.399	5.290	5.295	93,086	-0.04(-0.72%)
Apr 11, 2014	5.361	5.399	5.328	5.333	75,505	-0.04(-0.71%)
Apr 10, 2014	5.470	5.560	5.366	5.372	101,516	-0.07(-1.31%)
Apr 09, 2014	5.415	5.454	5.366	5.443	58,743	+0.03(+0.51%)
Apr 08, 2014	5.448	5.492	5.404	5.415	100,338	-0.01(-0.20%)
Apr 07, 2014	5.437	5.465	5.415	5.426	114,175	-0.03(-0.50%)
Apr 04, 2014	5.525	5.530	5.393	5.454	103,430	-0.06(-1.09%)
Apr 03, 2014	5.525	5.525	5.486	5.514	62,403	+0.00(+0.00%)
Apr 02, 2014	5.519	5.563	5.459	5.514	66,726	+0.02(+0.30%)
Apr 01, 2014	5.476	5.519	5.465	5.497	73,222	+0.01(+0.10%)
Mar 31, 2014	5.465	5.534	5.443	5.492	106,287	+0.03(+0.60%)
Mar 28, 2014	5.437	5.514	5.377	5.459	104,055	+0.00(+0.00%)
Mar 27, 2014	5.384	5.465	5.362	5.459	139,532	+0.07(+1.30%)
Mar 26, 2014	5.475	5.561	5.378	5.389	85,570	-0.08(-1.38%)
Mar 25, 2014	5.443	5.508	5.416	5.465	89,552	+0.08(+1.40%)
Mar 24, 2014	5.518	5.524	5.384	5.389	99,408	-0.15(-2.63%)
Mar 21, 2014	5.588	5.626	5.502	5.535	190,848	-0.06(-1.06%)
Mar 20, 2014	5.642	5.642	5.583	5.594	61,475	-0.03(-0.48%)
Mar 19, 2014	5.707	5.734	5.610	5.621	202,267	-0.07(-1.23%)
Mar 18, 2014	5.615	5.723	5.615	5.691	276,738	+0.09(+1.54%)
Mar 17, 2014	5.648	5.648	5.588	5.604	87,784	+0.00(+0.00%)
Mar 14, 2014	5.438	5.626	5.438	5.604	328,203	+0.14(+2.56%)
Mar 13, 2014	5.438	5.572	5.400	5.465	207,436	+0.03(+0.50%)
Mar 12, 2014	5.368	5.481	5.368	5.438	111,020	+0.08(+1.41%)
Mar 11, 2014	5.421	5.421	5.287	5.362	55,052	-0.07(-1.29%)
Mar 10, 2014	5.421	5.470	5.341	5.432	79,212	+0.02(+0.40%)
Mar 07, 2014	5.454	5.545	5.330	5.411	151,019	-0.01(-0.20%)
Mar 06, 2014	5.475	5.513	5.385	5.421	106,044	-0.07(-1.27%)
Mar 05, 2014	5.421	5.545	5.411	5.491	124,180	+0.11(+2.00%)
Mar 04, 2014	5.389	5.465	5.335	5.384	224,337	+0.03(+0.60%)