Armada Hoffler Properties, Inc. (AHH)     Sec: Financial Ind: REIT- Diversified
Peak: -0.32%   12m: 30.83%   6m: 14.14%   ytd: 38.2%   div: 4.44%   beta: 0.5   alpha: 0.085   s: 2.354 (97.31)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1018.7418.7118.7718.6500213,6150.50.0852.354
2019-12-0918.5418.7718.8118.5100396,3210.5020.0892.381
2019-12-0618.1718.4618.6618.1700399,1220.5030.0822.353
2019-12-0518.218.2518.5618.1001,106,1140.5030.0822.32
2019-12-0417.9717.9718.117.900222,9000.5030.0832.294
2019-12-0317.9417.9318.0717.8700208,3090.5020.0842.263
2019-12-021817.911817.7600236,3000.5050.0692.244
2019-11-2918.0318.0618.121800110,9290.5040.0672.281
2019-11-2717.9618.0918.1617.8800132,7000.5060.0622.26
2019-11-2617.7617.9618.0317.7600246,0520.5070.0682.239
2019-11-2517.517.7417.8717.4800199,0560.5060.0592.241
2019-11-2217.6117.4717.6117.370082,8000.5060.0652.198
2019-11-2117.7817.6417.8417.5600152,4620.5040.0642.232
2019-11-2017.7317.7817.9217.7100250,3000.5020.0762.251
2019-11-1917.7717.7617.8917.7300107,7000.5020.0722.248
2019-11-1817.9617.711817.6500141,0000.5010.0782.23
2019-11-1517.8717.891817.800265,2000.4990.0772.257
2019-11-1417.6817.7817.917.6800187,5000.4990.0832.233
2019-11-1317.417.6417.7317.400210,5000.4980.092.181
2019-11-1217.6617.4317.8417.4200181,7710.4980.0852.131
2019-11-1117.4317.5917.6617.4300164,0000.4970.0882.177
2019-11-0817.517.5117.6417.400160,5000.4980.0872.219
2019-11-0718.0817.5618.1117.500367,9000.5030.0922.213
2019-11-0618.4318.1218.4418.0800166,5880.5040.1062.297
2019-11-0518.4218.2718.4718.1600117,8000.5050.1082.32
2019-11-0418.7318.518.7718.4500195,5360.5050.1092.326
2019-11-0118.818.7718.8918.6300174,8000.5070.1142.401
2019-10-3118.618.7419.0318.3400232,8920.5340.1162.399
2019-10-3018.3818.6918.7718.3800245,3000.5080.1192.402
2019-10-2918.318.3618.5518.300208,5000.5080.1052.371
2019-10-2818.2218.2818.3518.2100209,3010.5090.0972.318
2019-10-2518.2218.2218.2418.0200146,4280.5090.0952.353
2019-10-2418.218.1918.2418.0600131,8280.5090.0942.362
2019-10-2318.3618.1518.3618.0300176,7040.5090.12.384
2019-10-2218.4418.3218.4418.1800186,2390.510.1022.416
2019-10-2118.318.3618.3918.2400151,9200.510.1022.453
2019-10-1818.1118.2718.2718.100171,4040.510.1032.442
2019-10-1718.1118.1618.1917.9900172,4000.510.1022.433
2019-10-1618.0218.0818.1617.9700162,5120.510.1142.407
2019-10-1518.0617.9718.1517.9100192,8000.5090.1172.407
2019-10-1418.021818.117.9200161,9280.5110.1282.401
2019-10-1118.0818.0118.231800182,5800.5130.1242.434
2019-10-1018.0518.0418.1717.9700272,9000.5150.1282.436
2019-10-0918.2218.1218.318.100182,1830.5160.132.438
2019-10-0818.2618.2118.3218.1300206,0360.5180.1372.447
2019-10-0718.2418.2918.3718.1100284,6160.5180.1312.479
2019-10-0418.1718.318.318.1100279,5790.520.1242.476
2019-10-0318.1318.1718.321800273,9320.5220.1142.455
2019-10-0217.9818.0818.117.8400487,6490.5190.1052.447
2019-10-0118.131818.1617.9200291,9290.5230.12.412
2019-09-301818.0918.1917.9800382,7000.5250.1062.427
2019-09-2718.1117.9918.1417.8200577,4310.5240.1022.399
2019-09-2617.9617.9918.0617.9100444,8030.5240.1012.413
2019-09-2517.9217.9518.0117.8300207,6030.5240.12.432
2019-09-2418.117.9418.117.780.210269,9530.5280.1132.394
2019-09-2318.0618.0418.1817.9300408,0000.5320.122.417
2019-09-2018.0918.0918.2218.0800768,6000.5320.1162.423
2019-09-1918.1318.1218.218.0900203,4000.5320.1162.377
2019-09-1818.1818.0418.1917.9700206,9000.5310.1192.379
2019-09-1717.8918.0618.1717.8900278,9000.530.1172.405
2019-09-1617.7817.9318.0817.700194,2000.530.1112.399
2019-09-1317.8317.8117.9917.6600235,3000.5450.0882.422
2019-09-1217.9117.8317.9317.700214,6000.5480.0922.42
2019-09-1117.4817.8317.8317.300253,9000.5660.0772.396
2019-09-1017.4317.4817.4817.3200408,6000.5640.0672.363
2019-09-0917.4417.4817.4817.3400141,3000.5640.0732.242
2019-09-0617.5217.4717.5617.3900185,6000.5640.0732.231
2019-09-0517.4717.4217.7217.3600310,3000.5660.0812.242
2019-09-0417.2717.4817.5217.2500324,0000.5680.0872.278
2019-09-0317.117.1817.2217.0200281,0000.5660.0822.213
2019-08-3017.2617.1417.2617.0400181,4000.5670.0792.199
2019-08-2917.1817.1317.317.0800298,2000.5670.082.207
2019-08-2816.9717.0817.1716.9700263,6000.5690.0782.206
2019-08-2717.2116.9717.5316.9600335,2000.5680.0822.172
2019-08-2617.0217.117.1616.9100287,9000.5680.0842.191
2019-08-2317.1916.9117.3216.900223,8000.5670.0832.182
2019-08-2217.2717.2517.3717.1300273,5000.5640.092.219
2019-08-2117.3717.317.3917.1900115,7000.5640.0852.208
2019-08-2017.3217.317.517.2100234,0000.5650.0842.213
2019-08-1917.2917.317.3717.1900211,6000.5650.082.181
2019-08-1617.0917.2417.3217.0700394,6000.5670.082.206
2019-08-1517.117.0517.2117.0400175,7000.5660.0792.189
2019-08-1417.117.0517.1316.9900159,9000.5660.0782.185
2019-08-1317.0917.1517.2616.9600151,1000.5720.0742.204
2019-08-1217.1417.1117.2517.010098,4000.5750.0732.202
2019-08-0917.1517.1817.217.0400214,7000.5760.0792.218
2019-08-0817.0117.1817.1916.8700209,9000.5760.0762.211
2019-08-0716.6616.9617.0416.5600251,7000.5740.0722.174
2019-08-0616.4916.6616.7316.4100251,4000.5740.0652.131
2019-08-0516.8116.4616.9416.2200281,4000.5710.0532.096
2019-08-0216.8916.9917.0516.7300227,4000.5670.0452.262
2019-08-0116.6616.8217.0616.6600798,2000.5690.0412.251
2019-07-3116.8816.7417.0416.7100359,4000.5710.0382.228
2019-07-3016.7116.8216.8416.700171,6000.5720.042.238
2019-07-2916.6516.7316.7916.6500124,5000.5720.0322.214
2019-07-2616.5716.5916.6516.500143,0000.5730.0252.207
2019-07-2516.616.4816.7416.4300267,5000.5720.0282.184
2019-07-2416.5616.6116.6616.4100230,0000.5720.0312.168
2019-07-2316.5316.5516.6116.4100202,3000.5710.0342.125
2019-07-2216.5816.4216.6516.4100136,4000.5710.0352.099
2019-07-1916.6216.516.7216.4900285,6000.570.0442.115
2019-07-1816.4516.6616.7116.400426,5000.570.0482.145
2019-07-1716.4816.5116.6116.4400259,1000.5690.052.165
2019-07-1616.4316.4716.6116.4300147,0000.5690.0452.145
2019-07-1516.516.4716.6116.3700342,8000.5690.0472.148
2019-07-1216.4116.4116.5216.3300144,3000.5670.0412.131
2019-07-1116.6816.3616.6816.3200133,6000.5680.0482.161
2019-07-1016.7816.6516.7816.6100128,5000.5730.062.206
2019-07-0916.7116.6516.7716.4600362,5000.5740.0582.17
2019-07-0816.7216.7216.7916.6300152,6000.5730.0582.223
2019-07-0516.5716.7116.7416.4100346,1000.5720.0612.2
2019-07-0316.6416.6716.7516.5600123,8000.5720.0582.166
2019-07-0216.4216.5816.6516.3200250,9000.5740.062.144
2019-07-0116.6216.416.6216.1500218,4000.5740.0572.109
2019-06-2816.0916.3616.5216.0900884,3000.5760.0592.106
2019-06-2715.9716.0816.1415.9700176,8000.5690.062.04
2019-06-2616.4715.9116.6815.9100252,5000.5340.0782.046
2019-06-2516.6416.4616.7716.440.210223,6000.5310.092.136
2019-06-2416.9116.6316.9916.5300274,0000.530.0942.177
2019-06-2116.8816.7816.8816.7400674,4000.5290.0972.207
2019-06-2016.8916.916.9816.8100354,6000.5280.0972.234
2019-06-1916.816.7416.8816.6700341,8000.5270.0962.257
2019-06-1816.816.8317.0916.7500227,4000.5270.0992.264
2019-06-1716.6916.7316.816.5900183,5000.5280.0982.265
2019-06-1416.6416.6216.7716.600156,1000.5280.0932.235
2019-06-1316.6216.6616.7316.5300282,9000.5280.0932.215
2019-06-1216.5316.5416.6516.4400263,8000.5260.0942.182
2019-06-1116.3616.4416.4916.2700153,2000.5260.0992.208
2019-06-1016.4216.3916.4816.2800100,8000.5270.1022.169
2019-06-0716.3716.416.4916.3500105,0000.5270.112.135
2019-06-0616.3516.316.3516.1300129,6000.5260.1052.114
2019-06-0516.1116.3516.3516.0700159,2000.5250.1192.127
2019-06-0416.216.0916.2315.9300191,5000.5230.1162.143
2019-06-0316.1916.1416.2616.0200312,2000.530.1222.176
2019-05-3115.9116.1116.1915.8600159,8000.530.1172.151
2019-05-3016.0816.0416.1515.9400105,4000.5330.1122.132
2019-05-2916.115.9616.1515.9100137,2000.5330.1122.131
2019-05-2816.1616.1116.3216.0800161,3000.5320.1132.148
2019-05-2416.2116.1616.2916.0400271,5000.5380.1212.087
2019-05-2316.1416.1116.1416.0100123,4000.5380.122.122
2019-05-2216.0716.1616.1716.0300107,0000.5390.1182.199
2019-05-2116.0516.0616.1916.0400145,9000.540.1132.183
2019-05-2016.061616.1815.9200253,5000.540.1122.13
2019-05-171616.0816.1615.900110,5000.5450.1022.116
2019-05-1616.1116.0616.2716.0500149,9000.5480.1052.122
2019-05-1516.0316.116.215.9900188,6000.5490.1092.162
2019-05-1416.116.0516.1115.9600156,3000.5490.1092.1
2019-05-1315.8916.0516.0615.8100156,8000.5520.1052.087
2019-05-1015.8916.0216.0415.7300169,6000.5610.12.061
2019-05-0915.7515.8715.9915.5800378,5000.560.1092.143
2019-05-0815.8115.7215.8615.6700150,5000.5610.1012.16
2019-05-0715.9515.7816.1215.6100278,2000.560.1072.169
2019-05-0615.4616.0316.1115.4600265,2000.5590.1062.224
2019-05-0315.315.6515.7415.1600185,4000.5610.0982.118
2019-05-0215.7815.041614.9600193,6000.5560.091.994
2019-05-0115.7715.815.915.7200438,7000.5530.1082.116
2019-04-3015.6715.7715.8615.5300229,9000.5530.1072.101
2019-04-2915.6215.6315.6715.500191,6000.5530.1052.068
2019-04-2615.5115.5915.5915.390091,5000.5530.1052.086
2019-04-2515.5115.4515.5215.270090,5000.5520.1092.06
2019-04-2415.3415.5215.5415.340094,8000.5520.1182.034
2019-04-2315.1215.3115.3515.0900125,2000.5520.1121.987
2019-04-2215.1415.0515.2514.8900111,8000.550.1041.874
2019-04-1815.0615.2715.3515.0600140,3000.550.1081.93
2019-04-1714.9415.0915.114.800222,4000.5490.1021.887
2019-04-1615.314.9215.314.900170,0000.550.1011.903
2019-04-1515.3315.2915.3315.180056,6000.550.1071.997
2019-04-1215.3315.2915.3315.130076,8000.5490.1062.021
2019-04-1115.3715.3315.3715.270067,1000.5490.1072.008
2019-04-1015.1815.3515.4315.100228,3000.5480.1121.992
2019-04-0915.2615.1515.3215.1300121,6000.5480.1111.92
2019-04-0815.3315.2615.3315.140087,0000.5490.1091.955
2019-04-0515.4215.3315.4515.2400150,6000.5490.1111.962
2019-04-0415.415.3815.415.2400131,7000.5490.1131.957
2019-04-0315.3515.2615.4515.2200117,2000.5480.1161.906
2019-04-0215.3615.3215.3815.1800164,2000.5480.1161.917
2019-04-0115.2415.3315.3315.0600212,5000.5480.1131.928
2019-03-2915.2715.2215.3415.0500234,4000.5470.1071.912
2019-03-2814.8515.2315.2414.8500201,9000.5530.1211.931
2019-03-2714.814.9615.0114.700262,4000.5520.1181.881
2019-03-2614.7714.8414.8514.740.210208,4000.5530.1241.895
2019-03-2514.6914.7414.8914.5500326,7000.5520.1251.839
2019-03-2214.8914.6214.9914.6100222,4000.5520.1231.854
2019-03-2114.7414.915.0514.7400197,7000.5480.1281.832
2019-03-2014.7914.7415.0314.6300190,8000.5470.1231.774
2019-03-1914.7814.7514.8914.6900174,5000.5470.1251.762
2019-03-1814.8814.7815.0114.7500158,0000.5480.1271.733
2019-03-1514.9314.8514.9614.8400536,5000.5480.1291.788
2019-03-1414.9314.9315.1314.9100139,7000.550.1291.805
2019-03-1314.8914.9415.0814.8900122,4000.5490.1291.877
2019-03-1214.8714.8714.9814.8100136,8000.5490.1261.877
2019-03-1114.6614.8614.8814.6500231,0000.5490.1261.914
2019-03-0814.6914.6114.7914.5900132,0000.5460.1241.831
2019-03-0714.6614.5514.7514.5400124,5000.5460.121.831
2019-03-0614.7314.6214.7514.5900118,0000.5460.1191.839
2019-03-0514.7714.714.814.6700113,1000.5450.1211.819
2019-03-0414.6714.6814.7814.5700155,4000.5460.1221.871
2019-03-0114.7414.6414.7714.4600269,7000.5430.1191.879
2019-02-2814.7514.7314.8714.700300,7000.5450.1221.94
2019-02-2714.7314.7514.7914.5800131,8000.5460.1161.921
2019-02-2614.9814.8514.9814.7900157,0000.5460.1191.943
2019-02-2515.0714.9515.1214.9200170,1000.5450.122.003
2019-02-2214.9715.0515.1914.8900156,2000.5460.1212.027
2019-02-2114.9114.8714.9914.7100169,0000.5420.1152.008
2019-02-201514.9715.0414.8100196,2000.5420.1192.066
2019-02-1914.8814.9915.0314.8300222,3000.5420.122.13
2019-02-1514.8614.8914.9514.800166,4000.5430.1192.113
2019-02-1414.6414.8214.8714.5800198,3000.5470.1232.168
2019-02-1314.5914.6214.714.5400196,6000.5530.1222.15
2019-02-1214.9314.7214.9314.6200124,6000.540.1472.173
2019-02-1114.4614.8614.8814.4600239,4000.5450.1432.182
2019-02-0814.5214.6314.7914.5200194,3000.5450.1272.187
2019-02-0714.6114.4814.8914.3600214,2000.5480.1182.173
2019-02-0614.8214.714.8314.5900193,7000.5450.1242.186
2019-02-0514.7614.814.8114.5600127,2000.5440.1272.22
2019-02-0414.4114.7314.7314.3800148,0000.5430.1232.143
2019-02-0114.4714.4314.5414.2100119,5000.5430.1152.144
2019-01-3114.3314.4614.5114.2500192,9000.5420.1172.086
2019-01-3014.2614.3614.4214.2100135,3000.5490.1212.04
2019-01-2914.0814.2614.2914.0800116,8000.550.1232.051
2019-01-2813.8914.0814.1513.8500229,2000.5520.1151.95
2019-01-2513.8913.9714.0613.8800185,9000.5520.1091.917
2019-01-2413.8913.8714.1513.7900232,7000.550.111.872
2019-01-2313.8913.8813.9813.7400203,0000.5580.1181.798
2019-01-2213.9813.9114.0913.7900243,9000.5590.1231.845
2019-01-1814.151414.1513.9500285,1000.5630.1151.889
2019-01-1714.0514.1514.1913.9700278,7000.5680.1191.901
2019-01-1613.9914.0914.1513.9700252,5000.5650.1211.822
2019-01-1514.1113.9914.213.900267,4000.5640.1191.7
2019-01-1414.1814.0814.414.0400361,7000.5620.1271.75
2019-01-1114.2414.2614.314.100201,0000.5580.1231.858
2019-01-1014.0914.2614.4114.0400149,2000.5580.1271.847
2019-01-0914.1514.1814.213.9700246,5000.5580.1271.779
2019-01-0813.9314.1114.1313.800307,1000.5570.1261.794
2019-01-0713.6913.7713.8613.500306,2000.5520.121.741
2019-01-0413.3313.5513.6313.200202,7000.5520.1251.722
2019-01-0313.3913.3413.6213.2500192,3000.5540.1251.733
2019-01-0213.3913.3713.4813.1700241,4000.5620.1161.732
2018-12-3113.5813.5413.5813.3300288,7000.5640.1181.84
2018-12-2813.4713.513.6613.3700238,2000.5640.1191.885
2018-12-2713.4413.4113.4813.0300284,6000.5630.1251.789
2018-12-2613.1913.5813.6113.0600389,7000.5660.1311.813
2018-12-2413.7613.1313.7913.090.20195,2000.5580.1251.736
2018-12-2113.8513.7114.1113.71001,245,4000.5430.1391.863
2018-12-2014.0613.8514.1813.7400356,0000.5420.1361.876
2018-12-1914.161414.2613.900283,3000.5440.1341.965
2018-12-1814.1414.1614.2814.0700232,2000.5390.1411.946
2018-12-1714.4714.0314.5213.9700367,3000.5380.1381.913
2018-12-1414.2914.4614.5514.2400180,1000.5320.1521.957
2018-12-1314.1814.3414.4114.1800162,5000.540.1441.944
2018-12-1214.3214.1814.4514.1600231,1000.5420.1371.956
2018-12-1114.3814.2214.4514.1300196,6000.5420.1361.898
2018-12-1014.4514.314.4514.1700201,1000.5420.1381.815
2018-12-0714.4914.4214.5114.3400201,6000.5420.1441.723
2018-12-061414.4914.5113.800366,7000.5460.141.835
2018-12-0414.4814.0214.513.9400194,4000.5280.1111.755
2018-12-0314.4814.4514.5114.2800132,0000.5210.1141.826
2018-11-3014.314.4414.5114.2500438,8000.5220.1161.882
2018-11-2914.2414.3614.3714.1400145,0000.5220.1161.767
2018-11-2814.2114.2714.314.1100151,8000.5240.1081.753
2018-11-2714.1614.2214.2614.0900142,0000.5280.1171.741
2018-11-2614.1914.1914.2514.0300218,7000.5280.121.72
2018-11-2313.8514.0314.1213.770099,8000.5270.1121.715
2018-11-2114.0713.8714.0913.8500191,2000.530.11.711
2018-11-2014.1513.9114.2113.8400239,2000.5330.1181.773
2018-11-1914.2914.1814.4614.1100153,4000.5290.1221.839
2018-11-1614.314.3114.4514.2300332,0000.5280.1221.782
2018-11-1514.3914.3314.4114.2200178,2000.5260.1391.843
2018-11-1414.514.4814.6414.4500169,4000.5310.1471.936
2018-11-1314.5614.4314.614.2300211,8000.5340.1421.932
2018-11-1214.6914.5514.8114.5500176,9000.5330.1461.942
2018-11-0914.7814.6914.814.5900106,8000.5330.1441.986
2018-11-0814.6514.7814.7914.5300138,0000.5330.1472.054
2018-11-0714.4314.6814.6814.4100161,1000.5340.1432.082
2018-11-0614.314.3914.4414.2600112,6000.530.1371.952
2018-11-0514.1414.2814.2914.1400275,2000.530.1391.954
2018-11-0214.2214.0514.3213.9600220,1000.5290.1321.874
2018-11-0114.2214.2414.3314.1300226,3000.5260.1291.91
2018-10-3114.8114.2214.8214.200298,8000.5280.1331.906
2018-10-3014.3314.714.9314.3300231,7000.540.1381.903
2018-10-2914.3614.4114.5914.2900158,9000.5360.1331.799
2018-10-2614.514.2414.514.1200248,2000.5420.1321.64
2018-10-2514.3614.5214.5914.300184,5000.5370.1411.72
2018-10-2414.2614.3514.4714.2300172,5000.5360.1441.714
2018-10-2314.0714.2414.3413.9400215,0000.5480.1271.625
2018-10-2214.2414.1414.4914.1400146,9000.550.1241.621
2018-10-1914.3214.2214.414.200147,7000.5540.1141.66
2018-10-1814.2214.3214.4614.2200228,4000.5520.131.691
2018-10-1714.3214.2414.3514.0900227,9000.5560.1381.743
2018-10-1613.8914.3214.3513.8300217,2000.5590.151.768
2018-10-1513.6813.8513.9313.6800223,4000.5430.1371.713
2018-10-1214.0513.7814.1113.7400210,6000.5450.1331.658
2018-10-1114.213.9514.2913.9500379,5000.5530.1351.688
2018-10-1014.1814.2314.5114.1700263,2000.5490.1441.821
2018-10-0914.1614.2514.3214.1400418,5000.5620.1351.917
2018-10-0814.0314.1414.2214.0300261,4000.5610.1291.86
2018-10-0514.1114.0314.2413.9900153,3000.5620.1281.837
2018-10-0414.1314.0914.1613.8400264,4000.5630.1261.844
2018-10-0314.2714.2114.3414.0800315,6000.5720.1371.905


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC