Hot Features
프리미엄
Armada Hoffler Properties Inc (AHH)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0075 | 0.0773195876289 | 9.7 | 9.865 | 9.26 | 809193 | 9.61378308 | CS |
| 4 | -0.5425 | -5.29268292683 | 10.25 | 10.55 | 9.26 | 1063588 | 10.03667286 | CS |
| 12 | -1.4825 | -13.2484361037 | 11.19 | 11.32 | 9.26 | 748081 | 10.53985984 | CS |
| 26 | -2.1325 | -18.0109797297 | 11.84 | 12.46 | 9.26 | 638536 | 10.94238958 | CS |
| 52 | -2.2525 | -18.8336120401 | 11.96 | 12.46 | 9.26 | 538752 | 10.95456572 | CS |
| 156 | -4.5825 | -32.0678796361 | 14.29 | 15.13 | 9.26 | 415907 | 11.84645943 | CS |
| 260 | -9.0225 | -48.1713828083 | 18.73 | 19.43 | 6.4 | 380326 | 11.84790543 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 9.76 | -0.05 | -0.51 | 9.84 | 9.885 | 9.735 | 536452 |
| 1737070800 | 9.81 | 0.14 | 1.45 | 9.64 | 9.865 | 9.58 | 631964 |
| 1736984400 | 9.67 | 0.31 | 3.31 | 9.6 | 9.698 | 9.51 | 1083136 |
| 1736898000 | 9.36 | -0.38 | -3.90 | 9.67 | 9.6898 | 9.26 | 1204545 |
| 1736811600 | 9.74 | 0.04 | 0.41 | 9.69 | 9.7449999 | 9.525 | 592313 |
| 1736552400 | 9.7 | -0.12 | -1.22 | 9.73 | 9.76 | 9.555 | 546016 |
| 1736379600 | 9.82 | -0.09 | -0.91 | 9.8699999 | 9.95 | 9.715 | 555869 |
| 1736293200 | 9.91 | -0.04 | -0.40 | 10.01 | 10.05 | 9.81 | 745083 |
| 1736206800 | 9.95 | -0.25 | -2.45 | 10.2 | 10.2 | 9.95 | 628250 |
| 1735947600 | 10.2 | 0.12 | 1.19 | 10.11 | 10.24 | 10.02 | 647256 |
| 1735861200 | 10.08 | -0.15 | -1.47 | 10.26 | 10.26 | 10.01 | 410135 |
| 1735688400 | 10.23 | 0.15 | 1.49 | 10.13 | 10.27 | 10.075 | 767598 |
| 1735602000 | 10.08 | 0.02 | 0.20 | 9.99 | 10.1055 | 9.8813 | 800553 |
| 1735342800 | 10.06 | -0.05 | -0.49 | 10.02 | 10.19 | 9.98 | 997198 |
| 1735256400 | 10.11 | -0.26 | -2.51 | 10.07 | 10.21 | 9.94 | 1456897 |
| 1735077840 | 10.37 | 0.14 | 1.37 | 10.23 | 10.385 | 10.16 | 309824 |
| 1734997200 | 10.23 | -0.02 | -0.20 | 10.27 | 10.31 | 10.135 | 875149 |
| 1734738000 | 10.25 | -0.02 | -0.19 | 10.19 | 10.55 | 10.11 | 6035553 |
| 1734651600 | 10.27 | -0.02 | -0.19 | 10.4 | 10.49 | 10.25 | 993308 |
| 1734565200 | 10.29 | -0.54 | -4.99 | 10.84 | 10.95 | 10.29 | 963489 |
| 1734478800 | 10.83 | -0.16 | -1.46 | 10.92 | 10.995 | 10.82 | 2101380 |
| 1734392400 | 10.99 | 0.07 | 0.64 | 10.93 | 11.07 | 10.8601 | 688087 |
| 1734133200 | 10.92 | 0.04 | 0.37 | 10.85 | 10.95 | 10.79 | 421691 |
| 1734046800 | 10.88 | 0.03 | 0.28 | 10.72 | 10.9 | 10.63 | 762105 |
| 1733960400 | 10.85 | -0.12 | -1.09 | 10.98 | 11.055 | 10.83 | 518898 |
| 1733874000 | 10.97 | 0.08 | 0.73 | 10.86 | 11.035 | 10.741 | 571497 |
| 1733787600 | 10.89 | 0.02 | 0.18 | 10.92 | 11.015 | 10.88 | 836562 |
| 1733528400 | 10.87 | -0.05 | -0.46 | 10.98 | 11 | 10.83 | 589128 |
| 1733442000 | 10.92 | -0.08 | -0.73 | 10.96 | 11.055 | 10.905 | 419826 |
| 1733355600 | 11 | 0.02 | 0.18 | 10.98 | 11.08 | 10.95 | 502811 |
| 1733269200 | 10.98 | -0.1 | -0.90 | 11.14 | 11.17 | 10.97 | 466544 |
| 1733182800 | 11.08 | 0.03 | 0.27 | 11.05 | 11.11 | 10.965 | 648575 |
| 1732917840 | 11.05 | -0.04 | -0.36 | 11.16 | 11.24 | 11.045 | 453972 |
| 1732750800 | 11.09 | -0.06 | -0.54 | 11.16 | 11.23 | 11.0708 | 471913 |
| 1732664400 | 11.15 | 0.15 | 1.36 | 10.95 | 11.19 | 10.91 | 534377 |
| 1732578000 | 11 | -0.07 | -0.63 | 11.15 | 11.23 | 11 | 850869 |
| 1732318800 | 11.07 | 0.18 | 1.65 | 10.94 | 11.075 | 10.89 | 613638 |
| 1732232400 | 10.89 | -0.05 | -0.46 | 10.9 | 10.968 | 10.815 | 575371 |
| 1732146000 | 10.94 | -0.1 | -0.91 | 11.02 | 11.02 | 10.865 | 505420 |
| 1732059600 | 11.04 | -0.03 | -0.27 | 10.95 | 11.07 | 10.89 | 579373 |
| 1731973200 | 11.07 | 0.09 | 0.82 | 10.98 | 11.115 | 10.94 | 580515 |
| 1731714000 | 10.98 | 0.11 | 1.01 | 10.95 | 10.99 | 10.85 | 618660 |
| 1731627600 | 10.87 | -0.15 | -1.36 | 11.08 | 11.08 | 10.825 | 381989 |
| 1731541200 | 11.02 | 0.02 | 0.18 | 11.1 | 11.14 | 11 | 444154 |
| 1731454800 | 11 | -0.08 | -0.72 | 11.05 | 11.15 | 10.99 | 572948 |
| 1731368400 | 11.08 | -0.12 | -1.07 | 11.19 | 11.24 | 11.075 | 564914 |
| 1731109200 | 11.2 | 0.07 | 0.63 | 11.18 | 11.275 | 11.13 | 554637 |
| 1731022800 | 11.13 | -0.12 | -1.07 | 11.18 | 11.295 | 11.0821 | 462000 |
| 1730936400 | 11.25 | 0.18 | 1.63 | 11.15 | 11.32 | 11.0391 | 773532 |
| 1730850000 | 11.07 | 0.16 | 1.47 | 11.06 | 11.165 | 10.9036 | 595875 |
| 1730763600 | 10.91 | 0.16 | 1.49 | 10.78 | 10.95 | 10.735 | 609312 |
| 1730500800 | 10.75 | -0.08 | -0.74 | 10.93 | 10.9699 | 10.705 | 485152 |
| 1730414400 | 10.83 | -0.12 | -1.10 | 10.9 | 10.98 | 10.83 | 567723 |
| 1730328000 | 10.95 | 0.03 | 0.27 | 10.92 | 11.085 | 10.92 | 376481 |
| 1730241600 | 10.92 | -0.12 | -1.09 | 10.99 | 11.04 | 10.8028 | 456450 |
| 1730155200 | 11.04 | 0.02 | 0.18 | 11.1 | 11.105 | 11.025 | 534878 |
| 1729896000 | 11.02 | -0.08 | -0.72 | 11.19 | 11.19 | 11 | 412378 |
| 1729809600 | 11.1 | 0.04 | 0.36 | 11.08 | 11.125 | 11.04 | 441534 |
| 1729723200 | 11.06 | 0.06 | 0.55 | 10.95 | 11.08 | 10.95 | 426643 |
| 1729636800 | 11 | 0 | 0.00 | 10.98 | 11.055 | 10.94 | 384715 |
| 1729550400 | 11 | -0.26 | -2.31 | 11.23 | 11.235 | 10.905 | 677196 |
