Armada Hoffler Properties, Inc. (AHH.PRA)
NYSE: AHH.PRA · Real-Time Price · USD · Preferred Stock
21.32
+0.14 (0.67%)
At close: Jul 1, 2025
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.42 | 21.50 | 21.42 | 21.50 | 21.50 | 0.45% | 2,867 |
| Jul 2, 2025 | 21.42 | 21.53 | 21.31 | 21.40 | 21.40 | 0.39% | 5,002 |
| Jul 1, 2025 | 21.25 | 21.48 | 21.25 | 21.32 | 21.32 | -1.30% | 2,181 |
| Jun 30, 2025 | 21.94 | 21.94 | 21.60 | 21.60 | 21.18 | -1.32% | 32,536 |
| Jun 27, 2025 | 21.81 | 22.00 | 21.74 | 21.89 | 21.46 | 0.34% | 3,805 |
| Jun 26, 2025 | 21.90 | 21.90 | 21.79 | 21.82 | 21.39 | -0.57% | 2,944 |
| Jun 25, 2025 | 21.88 | 21.94 | 21.85 | 21.94 | 21.51 | 0.50% | 1,880 |
| Jun 24, 2025 | 21.90 | 21.94 | 21.83 | 21.83 | 21.40 | 0.41% | 4,466 |
| Jun 23, 2025 | 22.00 | 22.00 | 21.70 | 21.74 | 21.32 | -0.50% | 3,729 |
| Jun 20, 2025 | 21.92 | 22.02 | 21.84 | 21.85 | 21.42 | -0.41% | 2,469 |
| Jun 18, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.51 | -0.68% | 632 |
| Jun 17, 2025 | 22.12 | 22.12 | 21.99 | 22.09 | 21.66 | 0.85% | 2,067 |
| Jun 16, 2025 | 22.05 | 22.05 | 21.90 | 21.90 | 21.48 | 0.24% | 1,037 |
| Jun 13, 2025 | 21.71 | 22.17 | 21.71 | 21.85 | 21.42 | -0.91% | 3,462 |
| Jun 12, 2025 | 22.16 | 22.18 | 22.05 | 22.05 | 21.62 | 0.46% | 547 |
| Jun 11, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.52 | -0.68% | 352 |
| Jun 10, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.67 | 0.32% | 161 |
| Jun 9, 2025 | 22.10 | 22.10 | 22.02 | 22.03 | 21.60 | -0.32% | 1,726 |
| Jun 6, 2025 | 21.91 | 22.10 | 21.90 | 22.10 | 21.67 | -0.36% | 2,332 |
| Jun 5, 2025 | 22.12 | 22.18 | 21.79 | 22.18 | 21.75 | 0.59% | 5,745 |
| Jun 4, 2025 | 22.10 | 22.18 | 21.90 | 22.05 | 21.62 | -0.32% | 4,541 |
| Jun 3, 2025 | 21.85 | 22.17 | 21.77 | 22.12 | 21.69 | 1.47% | 29,462 |
| Jun 2, 2025 | 21.70 | 21.81 | 21.52 | 21.80 | 21.37 | 0.09% | 6,930 |
| May 30, 2025 | 21.69 | 21.79 | 21.61 | 21.78 | 21.36 | 0.57% | 3,709 |
| May 29, 2025 | 22.11 | 22.11 | 21.66 | 21.66 | 21.23 | -1.61% | 5,470 |
| May 28, 2025 | 21.86 | 22.18 | 21.83 | 22.01 | 21.58 | 0.55% | 3,405 |
| May 27, 2025 | 21.90 | 22.04 | 21.80 | 21.89 | 21.46 | 0.18% | 6,660 |
| May 23, 2025 | 21.70 | 21.86 | 21.62 | 21.85 | 21.42 | 1.53% | 1,549 |
| May 22, 2025 | 22.16 | 22.28 | 21.52 | 21.52 | 21.10 | -3.88% | 20,304 |
| May 21, 2025 | 21.89 | 22.39 | 21.89 | 22.39 | 21.95 | 2.47% | 6,645 |
| May 20, 2025 | 21.92 | 21.93 | 21.78 | 21.85 | 21.42 | -0.23% | 13,171 |
| May 19, 2025 | 22.00 | 22.01 | 21.90 | 21.90 | 21.47 | - | 9,452 |
| May 16, 2025 | 21.67 | 21.90 | 21.67 | 21.90 | 21.47 | 1.20% | 2,617 |
| May 15, 2025 | 21.75 | 21.84 | 21.64 | 21.64 | 21.22 | 0.09% | 4,236 |
| May 14, 2025 | 21.72 | 21.75 | 21.60 | 21.62 | 21.20 | -0.32% | 4,962 |
| May 13, 2025 | 22.03 | 22.05 | 21.66 | 21.69 | 21.27 | -1.95% | 10,534 |
| May 12, 2025 | 22.17 | 22.17 | 22.04 | 22.12 | 21.69 | -0.36% | 3,130 |
| May 9, 2025 | 22.06 | 22.20 | 21.89 | 22.20 | 21.77 | 0.89% | 7,934 |
| May 8, 2025 | 22.10 | 22.11 | 21.91 | 22.01 | 21.58 | -0.17% | 1,764 |
| May 7, 2025 | 22.00 | 22.37 | 21.89 | 22.04 | 21.61 | 0.19% | 2,117 |
| May 6, 2025 | 21.95 | 22.08 | 21.83 | 22.00 | 21.57 | -0.86% | 4,646 |
| May 5, 2025 | 22.22 | 22.22 | 22.05 | 22.19 | 21.76 | -0.72% | 2,937 |
| May 2, 2025 | 22.28 | 22.35 | 22.28 | 22.35 | 21.91 | - | 2,499 |
| May 1, 2025 | 22.04 | 22.39 | 22.04 | 22.35 | 21.91 | 1.13% | 1,322 |
| Apr 30, 2025 | 21.76 | 22.19 | 21.76 | 22.10 | 21.67 | 1.20% | 10,738 |
| Apr 29, 2025 | 21.82 | 21.98 | 21.78 | 21.84 | 21.41 | 0.87% | 5,024 |
| Apr 28, 2025 | 21.65 | 21.65 | 21.35 | 21.65 | 21.23 | -0.23% | 1,010 |
| Apr 25, 2025 | 21.72 | 21.75 | 21.60 | 21.70 | 21.28 | 0.93% | 3,268 |
| Apr 24, 2025 | 21.53 | 21.62 | 21.26 | 21.50 | 21.08 | -1.92% | 5,327 |
| Apr 23, 2025 | 21.83 | 21.92 | 21.74 | 21.92 | 21.49 | 1.01% | 2,267 |