Armada Hoffler Properties Inc. Common Stockのデータ

Armada Hoffler Properties Inc. Common Stockの基本情報

名前 Armada Hoffler Properties Inc. Common Stock
ティッカー AHH
国 United States
上場年 2013.0
セクター Finance

Armada Hoffler Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.42 11.84 12.12 12.31 570100.0 12.31
2021-02-12 12.05 11.86 12.01 11.91 308700.0 11.91
2021-02-11 12.37 11.86 12.13 12.01 270700.0 12.01
2021-02-10 12.41 12.04 12.08 12.09 181500.0 12.09
2021-02-09 12.09 11.56 11.63 12.07 228700.0 12.07
2021-02-08 11.6 11.32 11.37 11.5 195600.0 11.5
2021-02-05 11.58 11.22 11.4 11.33 138900.0 11.33
2021-02-04 11.38 11.04 11.04 11.29 121700.0 11.29
2021-02-03 11.17 10.83 11.14 11.06 126500.0 11.06
2021-02-02 11.14 10.82 10.99 11.11 184800.0 11.11
2021-02-01 10.98 10.62 10.81 10.95 165300.0 10.95
2021-01-29 11.12 10.71 10.85 10.75 272200.0 10.75
2021-01-28 11.14 10.84 10.9 10.97 246900.0 10.97
2021-01-27 11.03 10.76 10.84 10.82 392800.0 10.82
2021-01-26 11.6 11.06 11.41 11.14 441300.0 11.14
2021-01-25 11.54 11.23 11.36 11.39 156700.0 11.39
2021-01-22 11.57 11.22 11.51 11.51 202200.0 11.51
2021-01-21 11.87 11.36 11.8 11.61 212700.0 11.61
2021-01-20 11.88 11.29 11.29 11.65 240000.0 11.65
2021-01-19 11.45 11.23 11.45 11.35 353400.0 11.35
2021-01-15 11.43 11.12 11.26 11.37 188800.0 11.37
2021-01-14 11.51 11.25 11.4 11.42 241200.0 11.42
2021-01-13 11.53 11.23 11.34 11.29 125900.0 11.29
2021-01-12 11.31 11.06 11.15 11.3 153200.0 11.3
2021-01-11 11.42 11.02 11.09 11.19 166300.0 11.19
2021-01-08 11.34 11.12 11.31 11.25 218400.0 11.25
2021-01-07 11.77 11.12 11.68 11.26 239500.0 11.26
2021-01-06 11.74 11.07 11.07 11.57 440200.0 11.57
2021-01-05 11.19 10.95 11.04 11.0 246800.0 11.0
2021-01-04 11.31 10.95 11.31 10.98 316200.0 10.98
2020-12-31 11.23 11.01 11.08 11.22 178900.0 11.22
2020-12-30 11.24 11.0 11.03 11.11 208300.0 11.11
2020-12-29 11.28 10.86 11.12 11.06 274500.0 11.06
2020-12-28 11.56 11.14 11.18 11.33 328900.0 11.22
2020-12-24 11.15 10.9 10.96 11.12 68400.0 11.01
2020-12-23 11.13 10.89 10.89 10.94 232900.0 10.83
2020-12-22 10.88 10.65 10.67 10.85 165600.0 10.74
2020-12-21 10.79 10.51 10.64 10.67 222600.0 10.57
2020-12-18 11.32 10.7 11.25 10.7 1513800.0 10.6
2020-12-17 11.33 11.02 11.19 11.3 227400.0 11.19
2020-12-16 11.34 11.0 11.19 11.16 252400.0 11.05
2020-12-15 11.18 10.81 11.05 11.17 265700.0 11.06
2020-12-14 11.15 10.77 10.86 10.97 242600.0 10.86
2020-12-11 10.85 10.59 10.81 10.76 227700.0 10.66
2020-12-10 10.98 10.8 10.89 10.88 327700.0 10.77
2020-12-09 10.9 10.65 10.76 10.84 265200.0 10.73
2020-12-08 10.89 10.66 10.72 10.76 221000.0 10.66
2020-12-07 11.44 10.8 11.34 10.82 250100.0 10.71
2020-12-04 11.4 11.21 11.21 11.35 314300.0 11.24
2020-12-03 11.26 10.84 11.03 11.15 307100.0 11.04
2020-12-02 11.14 10.76 10.86 11.04 221000.0 10.93
2020-12-01 11.11 10.68 10.79 10.92 283800.0 10.81
2020-11-30 11.09 10.46 10.79 10.61 474700.0 10.51
2020-11-27 11.14 10.71 11.03 10.89 207200.0 10.78
2020-11-25 11.53 11.12 11.53 11.18 205600.0 11.07
2020-11-24 11.63 11.27 11.27 11.47 401200.0 11.36
2020-11-23 11.4 10.7 10.89 11.16 407400.0 11.05
2020-11-20 10.71 10.42 10.46 10.68 361500.0 10.58
2020-11-19 10.74 10.34 10.54 10.59 195100.0 10.49
2020-11-18 11.14 10.6 11.01 10.6 450300.0 10.5
2020-11-17 11.14 10.69 10.99 10.99 382200.0 10.88
2020-11-16 11.2 10.8 10.87 11.06 384100.0 10.95
2020-11-13 10.59 10.16 10.39 10.38 446900.0 10.28
2020-11-12 10.48 10.08 10.46 10.3 318300.0 10.2
2020-11-11 10.91 10.31 10.89 10.62 335700.0 10.52
2020-11-10 10.9 10.23 10.3 10.88 473300.0 10.77
2020-11-09 10.8 9.3 9.36 10.39 544700.0 10.29
2020-11-06 9.21 8.59 9.12 8.72 259400.0 8.64
2020-11-05 9.35 8.86 8.86 9.15 245500.0 9.06
2020-11-04 9.08 8.78 8.98 9.0 200400.0 8.91
2020-11-03 9.11 8.82 9.01 9.06 231500.0 8.97
2020-11-02 9.24 8.63 9.18 8.85 354900.0 8.76
2020-10-30 9.17 8.58 8.58 9.01 692800.0 8.92
2020-10-29 8.73 8.25 8.47 8.66 274000.0 8.58
2020-10-28 8.55 8.2 8.2 8.51 378000.0 8.43
2020-10-27 8.73 8.38 8.65 8.38 200500.0 8.3
2020-10-26 8.88 8.6 8.88 8.7 212200.0 8.62
2020-10-23 8.98 8.73 8.84 8.96 199100.0 8.87
2020-10-22 8.92 8.76 8.8 8.79 173200.0 8.7
2020-10-21 8.86 8.68 8.81 8.85 125200.0 8.76
2020-10-20 8.9 8.69 8.72 8.83 162500.0 8.74
2020-10-19 8.91 8.64 8.87 8.65 185200.0 8.57
2020-10-16 9.15 8.82 9.13 8.88 216100.0 8.79
2020-10-15 9.24 8.89 8.9 9.16 197500.0 9.07
2020-10-14 9.2 8.94 9.13 8.95 171400.0 8.86
2020-10-13 9.32 8.97 9.29 9.07 261400.0 8.98
2020-10-12 9.46 9.16 9.25 9.37 196500.0 9.28
2020-10-09 9.51 9.21 9.46 9.26 220900.0 9.17
2020-10-08 9.46 9.19 9.4 9.4 240900.0 9.31
2020-10-07 9.56 9.16 9.53 9.26 344200.0 9.17
2020-10-06 9.76 9.4 9.61 9.44 327300.0 9.35
2020-10-05 9.73 9.27 9.7 9.49 217700.0 9.4
2020-10-02 9.62 9.23 9.23 9.57 187800.0 9.48
2020-10-01 9.54 9.29 9.29 9.52 268200.0 9.43
2020-09-30 9.56 9.11 9.18 9.26 464800.0 9.17
2020-09-29 9.3 8.93 9.24 9.17 231300.0 9.08
2020-09-28 9.55 9.24 9.25 9.41 218400.0 9.21
2020-09-25 9.11 8.85 8.85 9.1 188300.0 8.91
2020-09-24 9.12 8.74 8.81 8.88 241500.0 8.69
2020-09-23 9.15 8.71 9.08 8.75 295300.0 8.56
2020-09-22 9.34 9.0 9.05 9.08 202100.0 8.89
2020-09-21 9.51 9.03 9.51 9.07 347200.0 8.88
2020-09-18 10.12 9.68 10.07 9.75 786000.0 9.54
2020-09-17 10.27 10.05 10.17 10.06 188300.0 9.85
2020-09-16 10.39 10.18 10.24 10.31 221800.0 10.09
2020-09-15 10.41 10.14 10.15 10.24 124700.0 10.02
2020-09-14 10.2 9.78 9.78 10.18 237200.0 9.96
2020-09-11 9.86 9.58 9.84 9.71 159300.0 9.5
2020-09-10 10.1 9.84 10.0 9.85 190200.0 9.64
2020-09-09 10.21 9.99 10.01 10.03 155100.0 9.82
2020-09-08 10.19 9.93 10.19 9.94 176600.0 9.73
2020-09-04 10.47 10.06 10.43 10.2 217200.0 9.98
2020-09-03 10.52 10.23 10.32 10.33 266900.0 10.11
2020-09-02 10.41 10.0 10.11 10.35 232400.0 10.13
2020-09-01 10.18 9.75 10.04 10.13 162100.0 9.91
2020-08-31 10.33 10.03 10.32 10.1 336700.0 9.89
2020-08-28 10.36 10.01 10.29 10.32 205500.0 10.1
2020-08-27 10.4 10.12 10.12 10.27 193600.0 10.05
2020-08-26 10.41 9.98 10.36 10.06 167000.0 9.85
2020-08-25 10.36 10.14 10.17 10.34 253200.0 10.12
2020-08-24 10.24 9.78 9.97 10.2 243000.0 9.98
2020-08-21 10.09 9.73 10.07 9.9 265700.0 9.69
2020-08-20 10.27 9.99 9.99 10.17 266100.0 9.95
2020-08-19 10.34 9.96 10.29 9.98 260800.0 9.77
2020-08-18 10.59 10.09 10.56 10.26 179900.0 10.04
2020-08-17 10.78 10.21 10.5 10.46 216300.0 10.24
2020-08-14 10.54 10.26 10.39 10.45 159900.0 10.23
2020-08-13 10.82 10.37 10.68 10.47 187600.0 10.25
2020-08-12 11.06 10.72 11.06 10.81 244000.0 10.58
2020-08-11 11.22 10.76 11.04 10.81 392600.0 10.58
2020-08-10 10.93 10.5 10.5 10.82 394800.0 10.59
2020-08-07 10.39 10.05 10.08 10.37 256800.0 10.15
2020-08-06 10.19 10.0 10.11 10.08 200200.0 9.87
2020-08-05 10.09 9.79 10.05 10.07 296700.0 9.86
2020-08-04 10.18 9.3 9.3 10.05 323400.0 9.84
2020-08-03 9.59 9.26 9.59 9.45 323900.0 9.25
2020-07-31 9.77 9.27 9.76 9.64 483700.0 9.43
2020-07-30 9.99 9.57 9.89 9.81 279400.0 9.6
2020-07-29 9.88 9.63 9.69 9.83 310100.0 9.62
2020-07-28 9.69 9.23 9.29 9.61 280000.0 9.41
2020-07-27 9.38 9.11 9.3 9.35 243100.0 9.15
2020-07-24 9.67 9.33 9.66 9.33 198400.0 9.13
2020-07-23 9.85 9.47 9.76 9.67 192800.0 9.46
2020-07-22 9.83 9.37 9.37 9.74 181100.0 9.53
2020-07-21 9.62 9.29 9.37 9.54 208800.0 9.34
2020-07-20 9.62 9.16 9.51 9.27 247900.0 9.07
2020-07-17 9.74 9.21 9.29 9.64 357000.0 9.43
2020-07-16 9.6 9.18 9.56 9.29 204200.0 9.09
2020-07-15 9.91 9.6 9.69 9.65 342400.0 9.44
2020-07-14 9.65 9.33 9.43 9.45 184800.0 9.25
2020-07-13 9.63 9.26 9.45 9.41 252600.0 9.21
2020-07-10 9.46 9.13 9.13 9.44 234900.0 9.24
2020-07-09 9.43 9.02 9.4 9.19 376100.0 8.99
2020-07-08 9.71 9.27 9.56 9.48 284200.0 9.28
2020-07-07 9.98 9.53 9.98 9.61 395600.0 9.41
2020-07-06 10.39 10.07 10.39 10.13 326700.0 9.91
2020-07-02 10.56 9.95 10.4 10.08 645400.0 9.87
2020-07-01 10.23 9.92 9.96 10.2 950400.0 9.98
2020-06-30 10.01 9.6 9.63 9.95 565900.0 9.74
2020-06-29 9.9 9.59 9.7 9.74 341200.0 9.53
2020-06-26 9.61 9.21 9.35 9.57 820900.0 9.37
2020-06-25 9.64 8.96 8.96 9.49 785000.0 9.29
2020-06-24 9.09 8.52 9.09 8.8 424900.0 8.61
2020-06-23 9.38 9.06 9.35 9.12 271900.0 8.93
2020-06-22 9.19 8.74 9.0 9.15 280900.0 8.96
2020-06-19 9.69 9.01 9.59 9.1 761600.0 8.91
2020-06-18 9.6 9.3 9.33 9.45 233000.0 9.25
2020-06-17 9.81 9.46 9.81 9.58 358100.0 9.38
2020-06-16 10.13 9.74 10.02 9.81 417400.0 9.6
2020-06-15 9.6 8.96 8.99 9.49 326300.0 9.29
2020-06-12 9.54 9.13 9.44 9.52 481900.0 9.32
2020-06-11 9.5 8.76 9.11 8.91 896100.0 8.72
2020-06-10 10.38 9.65 10.2 9.96 480100.0 9.75
2020-06-09 10.37 10.0 10.29 10.2 340200.0 9.98
2020-06-08 10.85 10.41 10.6 10.64 580600.0 10.41
2020-06-05 10.51 9.75 9.84 10.19 942300.0 9.97
2020-06-04 9.3 8.93 9.15 9.28 368600.0 9.08
2020-06-03 9.36 9.05 9.05 9.25 308300.0 9.05
2020-06-02 9.0 8.69 8.79 8.85 298400.0 8.66
2020-06-01 8.85 8.58 8.58 8.69 358900.0 8.51
2020-05-29 9.1 8.44 8.98 8.62 573600.0 8.44
2020-05-28 9.5 8.92 9.5 9.1 621300.0 8.91
2020-05-27 9.25 8.74 8.85 9.25 646400.0 9.05
2020-05-26 8.69 8.07 8.19 8.59 717300.0 8.41
2020-05-22 8.01 7.53 7.91 7.69 210900.0 7.53
2020-05-21 8.21 7.89 7.94 7.91 362900.0 7.74
2020-05-20 8.14 7.63 7.73 7.94 552700.0 7.77
2020-05-19 7.81 7.44 7.75 7.55 444000.0 7.39
2020-05-18 7.93 7.25 7.38 7.74 886100.0 7.58
2020-05-15 7.39 6.71 7.39 7.07 2079900.0 6.92
2020-05-14 7.35 6.46 6.99 7.32 620200.0 7.16
2020-05-13 7.83 6.4 7.79 7.17 788700.0 7.02
2020-05-12 8.52 7.81 8.52 7.99 572100.0 7.82
2020-05-11 8.95 8.31 8.9 8.56 472800.0 8.38
2020-05-08 8.96 8.51 8.51 8.9 432200.0 8.71
2020-05-07 8.6 8.19 8.48 8.32 395800.0 8.14
2020-05-06 9.12 8.25 8.87 8.31 317200.0 8.13
2020-05-05 9.26 8.81 9.13 8.89 913800.0 8.7
2020-05-04 9.28 8.72 9.18 8.94 421600.0 8.75
2020-05-01 9.64 9.01 9.25 9.36 429100.0 9.16
2020-04-30 9.94 8.71 9.12 9.61 821400.0 9.41
2020-04-29 10.35 9.77 10.24 9.89 623900.0 9.68
2020-04-28 10.23 9.45 9.52 9.84 582000.0 9.63
2020-04-27 9.19 8.32 8.32 9.12 347000.0 8.93
2020-04-24 8.83 8.6 8.76 8.72 348400.0 8.53
2020-04-23 8.72 8.08 8.24 8.69 553200.0 8.51
2020-04-22 8.62 8.1 8.53 8.13 370400.0 7.96
2020-04-21 8.6 8.11 8.21 8.35 419200.0 8.17
2020-04-20 8.9 8.17 8.56 8.55 407100.0 8.37
2020-04-17 9.04 8.48 8.56 8.94 579600.0 8.75
2020-04-16 8.73 8.01 8.73 8.27 860000.0 8.09
2020-04-15 9.09 8.6 8.66 8.71 622600.0 8.52
2020-04-14 10.13 8.5 10.11 9.04 789100.0 8.85
2020-04-13 11.0 9.5 10.8 9.65 1084500.0 9.44
2020-04-09 11.65 10.62 10.75 11.51 428900.0 11.27
2020-04-08 10.75 10.08 10.38 10.62 409600.0 10.39
2020-04-07 10.88 10.06 10.54 10.33 609800.0 10.11
2020-04-06 10.08 9.34 9.4 10.07 539500.0 9.86
2020-04-03 9.93 8.92 9.61 9.23 450100.0 9.03
2020-04-02 10.25 9.26 9.61 9.79 404600.0 9.58
2020-04-01 10.28 9.32 10.25 9.67 854200.0 9.46
2020-03-31 10.84 9.96 10.1 10.7 765100.0 10.47
2020-03-30 10.21 9.37 9.99 10.2 797500.0 9.98
2020-03-27 10.5 9.44 9.74 9.99 384100.0 9.78
2020-03-26 10.49 8.72 8.74 10.09 595400.0 9.88
2020-03-25 8.89 8.29 8.5 8.64 601600.0 8.46
2020-03-24 9.2 8.01 8.94 8.64 518200.0 8.46
2020-03-23 8.97 7.52 8.18 8.72 679400.0 8.32
2020-03-20 9.69 8.01 9.19 8.2 788200.0 7.82
2020-03-19 9.39 8.31 8.59 9.13 590100.0 8.71
2020-03-18 9.1 8.28 8.63 8.51 528500.0 8.12
2020-03-17 9.48 8.27 8.69 9.2 822200.0 8.78
2020-03-16 11.72 7.94 11.36 8.27 709900.0 7.89
2020-03-13 12.79 11.4 12.24 12.77 542900.0 12.18
2020-03-12 13.24 11.61 13.24 11.71 923800.0 11.17
2020-03-11 15.04 13.84 15.04 13.91 633300.0 13.27
2020-03-10 15.71 14.36 15.64 15.37 678600.0 14.66
2020-03-09 17.0 15.34 16.84 15.37 316000.0 14.66
2020-03-06 17.88 17.26 17.5 17.86 395400.0 17.04
2020-03-05 17.92 17.56 17.59 17.8 410200.0 16.98
2020-03-04 17.97 17.42 17.42 17.91 236200.0 17.09
2020-03-03 17.83 17.12 17.38 17.23 366500.0 16.44
2020-03-02 17.4 16.73 16.83 17.3 589100.0 16.5
2020-02-28 17.2 16.46 17.05 16.76 769200.0 15.99
2020-02-27 18.12 17.36 17.87 17.37 336900.0 16.57
2020-02-26 18.44 18.08 18.11 18.13 248300.0 17.3
2020-02-25 18.5 17.92 18.48 18.08 413700.0 17.25
2020-02-24 18.68 18.43 18.63 18.46 350700.0 17.61
2020-02-21 18.88 18.61 18.63 18.84 347200.0 17.97
2020-02-20 18.61 18.09 18.09 18.61 239700.0 17.75
2020-02-19 18.6 18.11 18.6 18.12 442500.0 17.29
2020-02-18 18.82 18.53 18.82 18.58 135600.0 17.73