Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
7.07
+0.12 (1.73%)
At close: Jun 6, 2025, 4:00 PM
7.07
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.04 | 7.15 | 7.01 | 7.07 | 7.07 | 1.73% | 747,211 |
| Jun 5, 2025 | 6.97 | 7.02 | 6.93 | 6.95 | 6.95 | -0.71% | 947,319 |
| Jun 4, 2025 | 6.97 | 7.03 | 6.92 | 7.00 | 7.00 | 0.14% | 980,532 |
| Jun 3, 2025 | 6.96 | 7.11 | 6.93 | 6.99 | 6.99 | 0.29% | 560,319 |
| Jun 2, 2025 | 6.91 | 7.04 | 6.89 | 6.97 | 6.97 | 0.14% | 812,115 |
| May 30, 2025 | 7.01 | 7.03 | 6.88 | 6.96 | 6.96 | -0.43% | 889,087 |
| May 29, 2025 | 7.12 | 7.15 | 6.96 | 6.99 | 6.99 | -1.55% | 585,978 |
| May 28, 2025 | 7.18 | 7.18 | 7.07 | 7.10 | 7.10 | -1.11% | 490,831 |
| May 27, 2025 | 7.05 | 7.20 | 6.99 | 7.18 | 7.18 | 3.16% | 623,557 |
| May 23, 2025 | 6.75 | 7.03 | 6.75 | 6.96 | 6.96 | 1.90% | 1,449,143 |
| May 22, 2025 | 6.79 | 6.89 | 6.74 | 6.83 | 6.83 | 0.15% | 692,426 |
| May 21, 2025 | 7.13 | 7.19 | 6.81 | 6.82 | 6.82 | -6.19% | 1,233,205 |
| May 20, 2025 | 7.28 | 7.35 | 7.23 | 7.27 | 7.27 | -0.68% | 576,450 |
| May 19, 2025 | 7.29 | 7.35 | 7.23 | 7.32 | 7.32 | -0.95% | 596,722 |
| May 16, 2025 | 7.32 | 7.43 | 7.27 | 7.39 | 7.39 | 1.09% | 866,031 |
| May 15, 2025 | 7.20 | 7.34 | 7.19 | 7.31 | 7.31 | 1.25% | 759,973 |
| May 14, 2025 | 7.29 | 7.30 | 7.06 | 7.22 | 7.22 | - | 1,822,645 |
| May 13, 2025 | 7.22 | 7.29 | 7.06 | 7.22 | 7.22 | 0.70% | 1,479,883 |
| May 12, 2025 | 7.09 | 7.32 | 7.00 | 7.17 | 7.17 | 4.06% | 1,466,171 |
| May 9, 2025 | 6.87 | 6.92 | 6.79 | 6.89 | 6.89 | 1.17% | 743,635 |
| May 8, 2025 | 6.81 | 6.96 | 6.65 | 6.81 | 6.81 | -1.16% | 1,166,957 |
| May 7, 2025 | 6.94 | 7.05 | 6.83 | 6.89 | 6.89 | -0.58% | 793,568 |
| May 6, 2025 | 6.88 | 7.02 | 6.82 | 6.93 | 6.93 | 0.58% | 852,713 |
| May 5, 2025 | 6.88 | 6.94 | 6.83 | 6.89 | 6.89 | -0.43% | 538,209 |
| May 2, 2025 | 6.91 | 6.95 | 6.82 | 6.92 | 6.92 | 2.06% | 711,833 |
| May 1, 2025 | 6.82 | 6.86 | 6.70 | 6.78 | 6.78 | 0.15% | 516,787 |
| Apr 30, 2025 | 6.79 | 6.84 | 6.64 | 6.77 | 6.77 | -1.17% | 869,041 |
| Apr 29, 2025 | 6.77 | 6.96 | 6.77 | 6.85 | 6.85 | 0.44% | 1,080,975 |
| Apr 28, 2025 | 6.71 | 6.84 | 6.70 | 6.82 | 6.82 | 1.49% | 669,741 |
| Apr 25, 2025 | 6.76 | 6.79 | 6.62 | 6.72 | 6.72 | -0.88% | 456,294 |
| Apr 24, 2025 | 6.81 | 6.86 | 6.74 | 6.78 | 6.78 | -0.29% | 891,004 |
| Apr 23, 2025 | 7.10 | 7.12 | 6.80 | 6.80 | 6.80 | -2.02% | 713,251 |
| Apr 22, 2025 | 6.83 | 6.97 | 6.79 | 6.94 | 6.94 | 2.66% | 603,998 |
| Apr 21, 2025 | 6.73 | 6.80 | 6.62 | 6.76 | 6.76 | -0.88% | 1,161,094 |
| Apr 17, 2025 | 6.59 | 6.84 | 6.59 | 6.82 | 6.82 | 3.96% | 887,263 |
| Apr 16, 2025 | 6.86 | 6.90 | 6.55 | 6.56 | 6.56 | -4.93% | 2,631,443 |
| Apr 15, 2025 | 6.87 | 6.98 | 6.83 | 6.90 | 6.90 | - | 834,599 |
| Apr 14, 2025 | 6.80 | 6.95 | 6.79 | 6.90 | 6.90 | 2.68% | 1,267,912 |
| Apr 11, 2025 | 6.51 | 6.75 | 6.45 | 6.72 | 6.72 | 3.07% | 1,260,341 |
| Apr 10, 2025 | 6.69 | 6.69 | 6.29 | 6.52 | 6.52 | -3.55% | 1,081,923 |
| Apr 9, 2025 | 6.27 | 6.83 | 6.10 | 6.76 | 6.76 | 6.12% | 2,169,292 |
| Apr 8, 2025 | 6.75 | 6.78 | 6.34 | 6.37 | 6.37 | -3.04% | 1,138,277 |
| Apr 7, 2025 | 6.55 | 6.90 | 6.38 | 6.57 | 6.57 | -4.09% | 1,854,116 |
| Apr 4, 2025 | 6.79 | 6.87 | 6.52 | 6.85 | 6.85 | -1.01% | 2,334,612 |
| Apr 3, 2025 | 7.25 | 7.26 | 6.81 | 6.92 | 6.92 | -5.98% | 1,777,604 |
| Apr 2, 2025 | 7.40 | 7.50 | 7.35 | 7.36 | 7.36 | -0.81% | 1,013,673 |
| Apr 1, 2025 | 7.50 | 7.63 | 7.35 | 7.42 | 7.42 | -1.20% | 1,089,577 |
| Mar 31, 2025 | 7.42 | 7.55 | 7.35 | 7.51 | 7.51 | 0.13% | 939,590 |
| Mar 28, 2025 | 7.60 | 7.63 | 7.37 | 7.50 | 7.50 | -0.27% | 1,055,260 |
| Mar 27, 2025 | 7.53 | 7.76 | 7.49 | 7.52 | 7.52 | -0.40% | 1,682,241 |