Armada Hoffler Properties Inc

AHH
🏛️ 美国 →
6.84
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 11.49 11.59 11.42 11.50 0.3M
2022-12-29 11.39 11.60 11.35 11.54 0.2M
2022-12-28 11.48 11.57 11.28 11.29 0.2M
2022-12-27 11.55 11.56 11.44 11.49 0.1M
2022-12-23 11.52 11.73 11.52 11.69 0.2M
2022-12-22 11.51 11.58 11.33 11.57 0.3M
2022-12-21 11.71 11.85 11.58 11.59 0.3M
2022-12-20 11.58 11.75 11.47 11.62 0.2M
2022-12-19 11.81 11.91 11.55 11.67 0.3M
2022-12-16 11.71 11.83 11.60 11.78 0.9M
2022-12-15 11.88 11.98 11.74 11.85 0.3M
2022-12-14 12.00 12.24 11.91 12.05 0.2M
2022-12-13 12.40 12.48 11.96 12.05 0.5M
2022-12-12 12.00 12.09 11.88 12.04 0.2M
2022-12-09 11.86 11.96 11.77 11.94 0.2M
2022-12-08 11.82 12.05 11.81 11.94 0.3M
2022-12-07 11.64 12.03 11.64 11.84 0.3M
2022-12-06 11.71 11.79 11.63 11.70 0.2M
2022-12-05 11.81 11.86 11.71 11.73 0.2M
2022-12-02 11.95 12.22 11.95 12.00 0.2M
2022-12-01 12.24 12.34 11.94 12.15 0.4M
2022-11-30 11.86 12.18 11.70 12.15 0.4M
2022-11-29 11.92 12.06 11.86 11.89 0.2M
2022-11-28 12.07 12.13 11.81 11.92 0.3M
2022-11-25 11.96 12.14 11.92 12.09 0.1M
2022-11-23 12.04 12.12 11.83 11.90 0.2M
2022-11-22 12.15 12.23 12.05 12.15 0.2M
2022-11-21 12.15 12.27 11.96 12.05 0.2M
2022-11-18 12.28 12.31 12.11 12.22 0.3M
2022-11-17 11.84 12.01 11.72 12.00 0.2M
2022-11-16 12.09 12.09 11.91 11.91 0.2M
2022-11-15 12.09 12.19 11.97 12.09 0.2M
2022-11-14 11.91 12.10 11.80 11.87 0.3M
2022-11-11 12.20 12.26 11.94 11.98 0.3M
2022-11-10 11.78 12.17 11.75 12.11 0.6M
2022-11-09 11.63 11.63 11.17 11.28 0.3M
2022-11-08 11.44 11.53 10.97 11.21 0.6M
2022-11-07 11.35 11.50 11.16 11.40 0.3M
2022-11-04 11.29 11.46 11.09 11.31 0.3M
2022-11-03 11.16 11.25 10.92 11.14 0.3M
2022-11-02 11.65 11.77 11.31 11.35 0.3M
2022-11-01 11.75 11.82 11.63 11.76 0.3M
2022-10-31 11.71 11.80 11.63 11.69 0.3M
2022-10-28 11.68 11.86 11.61 11.81 0.2M
2022-10-27 11.81 11.89 11.60 11.64 0.2M
2022-10-26 11.80 11.83 11.56 11.71 0.2M
2022-10-25 11.27 11.85 11.27 11.70 0.3M
2022-10-24 11.25 11.31 11.14 11.24 0.2M
2022-10-21 10.97 11.17 10.84 11.15 0.3M
2022-10-20 10.77 10.96 10.72 10.91 0.3M
2022-10-19 11.02 11.10 10.74 10.81 0.2M
2022-10-18 11.19 11.39 10.97 11.13 0.3M
2022-10-17 10.83 11.05 10.83 11.02 0.5M
2022-10-14 11.00 11.19 10.64 10.68 0.5M
2022-10-13 10.26 10.86 10.19 10.84 0.4M
2022-10-12 10.62 10.66 10.44 10.59 0.4M
2022-10-11 10.48 10.67 10.35 10.61 0.6M
2022-10-10 10.50 10.63 10.43 10.52 0.4M
2022-10-07 10.55 10.61 10.29 10.42 0.5M
2022-10-06 10.61 10.66 10.52 10.56 0.3M
2022-10-05 10.83 10.83 10.53 10.65 0.4M
2022-10-04 10.64 11.00 10.62 11.00 0.5M
2022-10-03 10.58 10.64 10.22 10.51 0.5M
2022-09-30 10.21 10.45 10.19 10.38 0.7M
2022-09-29 10.58 10.59 10.04 10.18 0.6M
2022-09-28 10.34 10.82 10.11 10.71 0.7M
2022-09-27 10.82 10.89 10.26 10.27 0.4M
2022-09-26 11.21 11.21 10.87 10.96 0.4M
2022-09-23 11.54 11.54 11.10 11.30 0.4M
2022-09-22 11.99 11.99 11.56 11.65 0.3M
2022-09-21 12.35 12.42 11.95 11.98 0.4M
2022-09-20 12.53 12.53 12.21 12.25 0.3M
2022-09-19 12.48 12.66 12.42 12.65 0.2M
2022-09-16 12.39 12.63 12.31 12.59 0.9M
2022-09-15 12.61 12.70 12.44 12.45 0.2M
2022-09-14 12.59 12.68 12.43 12.62 0.3M
2022-09-13 12.93 12.99 12.57 12.62 0.3M
2022-09-12 13.18 13.28 13.14 13.19 0.2M
2022-09-09 13.00 13.12 12.94 13.10 0.2M
2022-09-08 12.83 12.99 12.75 12.92 0.1M
2022-09-07 12.66 12.94 12.62 12.90 0.2M
2022-09-06 12.83 12.83 12.55 12.72 0.2M
2022-09-02 13.01 13.04 12.71 12.75 0.2M
2022-09-01 13.09 13.13 12.74 12.87 0.3M
2022-08-31 13.15 13.24 13.01 13.13 0.3M
2022-08-30 13.46 13.46 13.03 13.09 0.2M
2022-08-29 13.39 13.48 13.27 13.38 0.2M
2022-08-26 13.69 13.71 13.40 13.41 0.2M
2022-08-25 13.73 13.83 13.63 13.74 0.3M
2022-08-24 13.70 13.80 13.59 13.72 0.2M
2022-08-23 13.66 13.84 13.55 13.64 0.3M
2022-08-22 13.97 14.02 13.60 13.66 0.4M
2022-08-19 14.31 14.31 14.10 14.15 0.3M
2022-08-18 14.42 14.48 14.27 14.39 0.2M
2022-08-17 14.52 14.52 14.22 14.37 0.2M
2022-08-16 14.53 14.62 14.50 14.56 0.2M
2022-08-15 14.29 14.58 14.21 14.56 0.3M
2022-08-12 14.01 14.30 13.98 14.29 0.2M
2022-08-11 14.00 14.11 13.92 14.00 0.2M
2022-08-10 13.94 14.05 13.86 13.99 0.3M
2022-08-09 13.81 13.81 13.51 13.65 0.3M
2022-08-08 13.69 13.90 13.63 13.82 0.3M
2022-08-05 13.60 13.66 13.33 13.58 0.4M
2022-08-04 13.83 13.88 13.47 13.65 0.3M
2022-08-03 13.95 14.09 13.83 13.83 0.3M
2022-08-02 14.01 14.10 13.92 13.95 0.2M
2022-08-01 14.14 14.25 13.93 14.09 0.3M
2022-07-29 13.95 14.32 13.94 14.18 0.5M
2022-07-28 13.68 13.96 13.51 13.96 0.2M
2022-07-27 13.41 13.60 13.38 13.52 0.2M
2022-07-26 13.34 13.53 13.30 13.41 0.2M
2022-07-25 13.44 13.47 13.25 13.32 0.3M
2022-07-22 13.42 13.52 13.23 13.36 0.2M
2022-07-21 13.45 13.50 13.26 13.49 0.2M
2022-07-20 13.39 13.51 13.31 13.41 0.2M
2022-07-19 13.14 13.44 13.11 13.39 0.2M
2022-07-18 13.03 13.05 12.91 12.97 0.2M
2022-07-15 12.76 12.98 12.63 12.96 0.4M
2022-07-14 12.46 12.56 12.38 12.52 0.2M
2022-07-13 12.74 12.83 12.61 12.63 0.2M
2022-07-12 12.77 12.99 12.75 12.84 0.2M
2022-07-11 12.86 12.92 12.72 12.80 0.2M
2022-07-08 12.99 13.08 12.83 12.86 0.2M
2022-07-07 13.19 13.20 12.99 13.02 0.2M
2022-07-06 13.12 13.25 12.87 13.02 0.3M
2022-07-05 12.87 13.08 12.73 13.08 0.4M
2022-07-01 12.76 13.12 12.76 13.07 0.4M
2022-06-30 12.64 12.95 12.53 12.84 0.4M
2022-06-29 12.84 12.92 12.67 12.85 0.3M
2022-06-28 13.04 13.20 12.84 12.88 0.3M
2022-06-27 13.27 13.30 13.05 13.11 0.3M
2022-06-24 12.97 13.30 12.97 13.21 0.6M
2022-06-23 12.73 13.03 12.73 12.96 0.2M
2022-06-22 12.61 12.98 12.60 12.76 0.3M
2022-06-21 12.72 12.95 12.63 12.81 0.3M
2022-06-17 12.66 12.82 12.53 12.65 0.5M
2022-06-16 12.77 12.77 12.43 12.48 0.3M
2022-06-15 12.88 13.16 12.80 12.93 0.3M
2022-06-14 12.86 12.92 12.60 12.77 0.4M
2022-06-13 13.25 13.31 12.81 12.85 0.4M
2022-06-10 13.47 13.68 13.40 13.52 0.3M
2022-06-09 13.96 13.96 13.62 13.64 0.2M
2022-06-08 14.00 14.03 13.76 13.93 0.3M
2022-06-07 13.73 14.14 13.69 14.13 0.2M
2022-06-06 14.04 14.04 13.81 13.84 0.2M
2022-06-03 13.97 14.03 13.83 13.91 0.3M
2022-06-02 13.81 14.06 13.62 14.03 0.4M
2022-06-01 13.72 13.87 13.54 13.80 0.3M
2022-05-31 13.77 13.85 13.66 13.78 0.6M
2022-05-27 13.79 13.97 13.79 13.90 0.3M
2022-05-26 13.84 13.84 13.68 13.68 0.3M
2022-05-25 13.33 13.68 13.33 13.67 0.4M
2022-05-24 13.27 13.46 13.02 13.46 0.3M
2022-05-23 13.30 13.43 13.09 13.29 0.3M
2022-05-20 13.20 13.20 12.80 13.10 0.6M
2022-05-19 13.15 13.23 12.88 13.05 0.5M
2022-05-18 13.22 13.33 13.08 13.17 0.5M
2022-05-17 13.19 13.47 13.12 13.39 0.3M
2022-05-16 12.99 13.21 12.93 13.06 0.5M
2022-05-13 12.64 13.13 12.57 13.11 0.5M
2022-05-12 12.40 12.52 12.25 12.50 0.5M
2022-05-11 12.52 12.73 12.28 12.42 0.4M
2022-05-10 12.85 13.00 12.35 12.46 0.5M
2022-05-09 13.23 13.31 12.68 12.71 0.5M
2022-05-06 13.42 13.45 13.15 13.34 0.8M
2022-05-05 13.73 13.88 13.41 13.51 0.5M
2022-05-04 13.60 13.83 13.38 13.74 1.1M
2022-05-03 13.43 13.62 13.09 13.44 1.7M
2022-05-02 13.50 13.59 13.01 13.27 1.0M
2022-04-29 14.02 14.05 13.53 13.55 0.4M
2022-04-28 14.03 14.19 13.86 14.13 0.2M
2022-04-27 14.15 14.15 13.87 13.89 0.4M
2022-04-26 14.34 14.49 14.13 14.16 0.5M
2022-04-25 14.42 14.50 14.15 14.39 0.5M
2022-04-22 14.61 14.73 14.42 14.43 0.4M
2022-04-21 14.85 14.93 14.65 14.70 0.4M
2022-04-20 14.58 14.81 14.55 14.69 0.4M
2022-04-19 14.25 14.59 14.23 14.47 0.5M
2022-04-18 14.18 14.30 14.06 14.15 0.4M
2022-04-14 14.45 14.60 14.19 14.23 0.4M
2022-04-13 14.29 14.42 14.17 14.36 0.4M
2022-04-12 14.22 14.41 14.11 14.22 0.5M
2022-04-11 14.24 14.43 14.08 14.16 0.6M
2022-04-08 14.29 14.42 14.19 14.21 0.5M
2022-04-07 14.44 14.52 14.21 14.34 0.6M
2022-04-06 14.50 14.63 14.39 14.49 0.7M
2022-04-05 14.74 14.87 14.41 14.50 0.4M
2022-04-04 14.86 14.87 14.55 14.79 0.5M
2022-04-01 14.68 14.89 14.61 14.86 0.6M
2022-03-31 14.72 14.92 14.58 14.60 0.6M
2022-03-30 14.82 14.88 14.63 14.65 0.7M
2022-03-29 14.59 14.88 14.53 14.83 0.9M
2022-03-28 14.64 14.68 14.51 14.60 0.4M
2022-03-25 14.50 14.69 14.46 14.63 0.6M
2022-03-24 14.36 14.49 14.25 14.44 0.4M
2022-03-23 14.67 14.67 14.32 14.41 0.6M
2022-03-22 14.80 14.89 14.62 14.72 0.6M
2022-03-21 14.87 15.07 14.83 14.95 0.4M
2022-03-18 15.12 15.12 14.85 14.85 2.7M
2022-03-17 14.83 15.13 14.81 15.04 0.4M
2022-03-16 14.94 15.03 14.68 14.92 0.6M
2022-03-15 14.99 15.01 14.75 14.83 0.4M
2022-03-14 14.95 14.98 14.69 14.83 0.4M
2022-03-11 14.96 15.10 14.76 14.82 0.4M
2022-03-10 14.68 14.92 14.62 14.91 0.6M
2022-03-09 14.92 15.03 14.82 14.86 0.5M
2022-03-08 14.84 14.99 14.69 14.79 0.5M
2022-03-07 14.85 14.92 14.69 14.75 0.5M
2022-03-04 14.71 14.96 14.60 14.94 0.4M
2022-03-03 14.91 15.00 14.75 14.88 0.3M
2022-03-02 14.67 14.91 14.60 14.86 0.4M
2022-03-01 14.66 14.78 14.43 14.53 0.4M
2022-02-28 14.50 14.76 14.45 14.68 0.5M
2022-02-25 14.39 14.67 14.33 14.66 0.5M
2022-02-24 13.93 14.37 13.76 14.30 0.6M
2022-02-23 14.42 14.48 14.08 14.13 0.4M
2022-02-22 14.17 14.45 13.92 14.29 0.6M
2022-02-18 14.49 14.60 14.18 14.25 1.3M
2022-02-17 14.41 14.54 14.29 14.49 0.5M
2022-02-16 14.31 14.56 14.26 14.47 0.7M
2022-02-15 13.99 14.26 13.99 14.24 0.7M
2022-02-14 13.83 13.95 13.69 13.85 0.8M
2022-02-11 13.58 13.89 13.56 13.76 0.5M
2022-02-10 13.98 14.05 13.46 13.63 0.6M
2022-02-09 13.82 13.94 13.70 13.85 0.3M
2022-02-08 13.60 13.78 13.58 13.67 0.5M
2022-02-07 13.51 13.72 13.51 13.66 0.3M
2022-02-04 13.58 13.67 13.34 13.54 0.2M
2022-02-03 13.94 13.96 13.69 13.70 0.4M
2022-02-02 13.91 14.06 13.84 13.94 0.5M
2022-02-01 14.06 14.12 13.79 13.89 0.8M
2022-01-31 13.63 14.03 13.55 14.03 0.8M
2022-01-28 13.38 13.66 13.06 13.66 0.7M
2022-01-27 13.51 13.73 13.26 13.31 0.4M
2022-01-26 13.69 13.93 13.38 13.50 0.4M
2022-01-25 13.50 13.77 13.31 13.69 0.3M
2022-01-24 13.57 13.73 13.22 13.66 0.4M
2022-01-21 13.64 13.92 13.54 13.63 0.6M
2022-01-20 14.18 14.24 13.65 13.65 0.6M
2022-01-19 14.32 14.45 14.17 14.17 0.4M
2022-01-18 14.29 14.45 14.23 14.29 0.8M
2022-01-14 14.25 14.34 14.15 14.28 0.4M
2022-01-13 14.34 14.55 14.25 14.31 0.4M
2022-01-12 14.29 14.35 14.21 14.26 0.5M
2022-01-11 14.38 14.44 14.17 14.30 0.5M
2022-01-10 14.93 14.93 14.37 14.49 1.1M
2022-01-07 14.91 15.08 14.58 14.97 2.7M
2022-01-06 15.50 15.64 15.40 15.58 0.4M
2022-01-05 15.69 15.77 15.38 15.38 0.3M
2022-01-04 15.46 15.80 15.44 15.72 0.4M
2022-01-03 15.31 15.47 15.19 15.43 0.9M