Hot Features
프리미엄
Armada Hoffler Properties Inc (AHH)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.595 | -6.26315789474 | 9.5 | 9.5 | 8.76 | 1254449 | 9.09704034 | CS |
| 4 | -1.055 | -10.5923694779 | 9.96 | 10.26 | 8.76 | 705295 | 9.46024104 | CS |
| 12 | -2.145 | -19.4117647059 | 11.05 | 11.17 | 8.76 | 822799 | 10.03093242 | CS |
| 26 | -3.375 | -27.483713355 | 12.28 | 12.46 | 8.76 | 707486 | 10.58633205 | CS |
| 52 | -1.655 | -15.6723484848 | 10.56 | 12.46 | 8.76 | 570834 | 10.73728174 | CS |
| 156 | -5.025 | -36.0732232592 | 13.93 | 15.13 | 8.76 | 419576 | 11.63286813 | CS |
| 260 | -9.725 | -52.2007514761 | 18.63 | 18.68 | 6.4 | 388919 | 11.6922786 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 8.92 | -0.1 | -1.11 | 9.1 | 9.1 | 8.76 | 1330160 |
| 1740094800 | 9.02 | -0.15 | -1.64 | 9.4 | 9.46 | 8.92 | 1647242 |
| 1740008400 | 9.17 | -0.2 | -2.13 | 9.35 | 9.35 | 9.1199999 | 972746 |
| 1739922000 | 9.3699999 | -0.11 | -1.16 | 9.5 | 9.5 | 9.32 | 1067648 |
| 1739576400 | 9.48 | -0.15 | -1.56 | 9.65 | 9.69 | 9.47 | 550174 |
| 1739490000 | 9.63 | 0.04 | 0.42 | 9.63 | 9.68 | 9.6 | 465625 |
| 1739403600 | 9.59 | -0.06 | -0.62 | 9.5 | 9.6 | 9.44 | 393616 |
| 1739317200 | 9.65 | -0.01 | -0.10 | 9.6199999 | 9.695 | 9.55 | 439875 |
| 1739230800 | 9.66 | 0.09 | 0.94 | 9.58 | 9.675 | 9.43 | 667872 |
| 1738971600 | 9.57 | -0.06 | -0.62 | 9.59 | 9.625 | 9.47 | 418495 |
| 1738885200 | 9.63 | -0.01 | -0.10 | 9.64 | 9.68 | 9.51 | 537469 |
| 1738798800 | 9.64 | -0.04 | -0.41 | 9.71 | 9.77 | 9.61 | 409367 |
| 1738712400 | 9.68 | 0.02 | 0.21 | 9.61 | 9.73 | 9.535 | 481237 |
| 1738626000 | 9.66 | -0.12 | -1.23 | 9.63 | 9.74 | 9.4992 | 580824 |
| 1738366800 | 9.78 | 0.09 | 0.93 | 9.7 | 9.795 | 9.61 | 966574 |
| 1738280400 | 9.69 | 0.11 | 1.15 | 9.67 | 9.73 | 9.625 | 503941 |
| 1738194000 | 9.58 | -0.09 | -0.93 | 9.72 | 9.73 | 9.51 | 576242 |
| 1738107600 | 9.67 | -0.37 | -3.69 | 9.96 | 10.08 | 9.645 | 725818 |
| 1738021200 | 10.04 | 0.19 | 1.93 | 9.96 | 10.26 | 9.96 | 665688 |
| 1737762000 | 9.85 | 0.14 | 1.44 | 9.84 | 10.01 | 9.7899999 | 671089 |
| 1737675600 | 9.71 | 0 | 0.00 | 9.71 | 9.71 | 9.71 | 0 |
| 1737589200 | 9.71 | -0.24 | -2.41 | 9.91 | 9.92 | 9.685 | 518026 |
| 1737502800 | 9.95 | 0.19 | 1.95 | 9.8 | 9.9882 | 9.7899999 | 533720 |
| 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 |
