Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
10.87
-0.15 (-1.36%)
Nov 14, 2024, 4:00 PM EST - Market closed

Armada Hoffler Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202411.1011.1411.0011.0211.020.18%444,154
Nov 12, 202411.0511.1510.9911.0011.00-0.72%572,948
Nov 11, 202411.1911.2411.0811.0811.08-1.07%564,935
Nov 8, 202411.1811.2811.1311.2011.200.63%554,737
Nov 7, 202411.1811.3011.0811.1311.13-1.07%462,120
Nov 6, 202411.1511.3211.0411.2511.251.63%816,429
Nov 5, 202411.0611.1710.9011.0711.071.47%596,695
Nov 4, 202410.7810.9510.7410.9110.911.49%609,312
Nov 1, 202410.9310.9710.7110.7510.75-0.74%485,157
Oct 31, 202410.9010.9810.8310.8310.83-1.10%567,773
Oct 30, 202410.9211.0910.9210.9510.950.27%376,481
Oct 29, 202410.9911.0010.8010.9210.92-1.09%456,459
Oct 28, 202411.1011.1111.0311.0411.040.18%534,888
Oct 25, 202411.1911.1911.0011.0211.02-0.72%412,378
Oct 24, 202411.0811.1311.0411.1011.100.36%441,624
Oct 23, 202410.9511.0810.9511.0611.060.55%426,643
Oct 22, 202410.9811.0610.9411.0011.00-384,724
Oct 21, 202411.2311.2310.9111.0011.00-2.31%677,196
Oct 18, 202411.1811.2611.1611.2611.260.81%478,840
Oct 17, 202411.1911.2111.0911.1711.17-0.71%383,286
Oct 16, 202411.2311.3511.2011.2511.250.54%494,457
Oct 15, 202410.9511.2210.9211.1911.193.04%745,410
Oct 14, 202410.9010.9910.8110.8610.86-0.46%979,996
Oct 11, 202410.8010.9310.7710.9110.911.02%569,894
Oct 10, 202410.7110.8010.6810.8010.800.09%572,888
Oct 9, 202410.8810.9110.7710.7910.79-0.83%477,128
Oct 8, 202410.8310.9110.7410.8810.880.37%973,142
Oct 7, 202410.8410.8410.6810.8410.84-688,946
Oct 4, 202410.9010.9010.6810.8410.840.74%687,112
Oct 3, 202410.7710.8010.6410.7610.76-0.55%881,564
Oct 2, 202410.8510.9210.7110.8210.82-1.01%918,536
Oct 1, 202411.1211.1210.7710.9310.930.92%1,253,478
Sep 30, 202410.9711.0510.7310.8310.83-0.82%2,109,253
Sep 27, 202410.9311.0310.8110.9210.921.11%1,490,054
Sep 26, 202410.9611.1410.7710.8010.80-8.94%3,893,734
Sep 25, 202411.9712.0211.8011.8611.86-2.87%359,307
Sep 24, 202412.0512.2512.0412.2112.001.33%242,249
Sep 23, 202411.9812.1111.9712.0511.851.26%328,486
Sep 20, 202412.1612.1811.8511.9011.70-2.86%1,153,076
Sep 19, 202412.2812.2812.0812.2512.041.41%333,264
Sep 18, 202412.0812.2511.9812.0811.880.25%541,705
Sep 17, 202412.0812.1812.0412.0511.85-399,639
Sep 16, 202412.0112.0811.9812.0511.850.67%323,567
Sep 13, 202411.9812.0011.9111.9711.770.93%382,081
Sep 12, 202411.7911.9411.7111.8611.661.11%194,203
Sep 11, 202411.6711.7511.5111.7311.53-0.34%243,257
Sep 10, 202411.8511.8511.7111.7711.57-0.17%350,471
Sep 9, 202411.8411.8411.7011.7911.59-0.42%384,676
Sep 6, 202411.9612.0111.6911.8411.64-1.17%633,177
Sep 5, 202412.1312.2211.9611.9811.78-0.66%472,786
Sep 4, 202412.0912.1611.9712.0611.86-0.25%297,131
Sep 3, 202412.1912.3012.0612.0911.89-1.79%370,837
Aug 30, 202412.3212.3312.2012.3112.100.49%436,993
Aug 29, 202412.2712.3212.1512.2512.04-0.24%274,880
Aug 28, 202412.2812.4612.2612.2812.07-319,273
Aug 27, 202412.2412.3212.1612.2812.070.16%281,529
Aug 26, 202412.2812.3012.1512.2612.050.74%473,568
Aug 23, 202411.9912.2811.9212.1711.962.27%328,112
Aug 22, 202411.8811.9711.7911.9011.700.08%282,728
Aug 21, 202411.8211.9511.7011.8911.691.19%316,285
Aug 20, 202411.7311.7911.6511.7511.55-0.34%370,479
Aug 19, 202411.6011.8111.5111.7911.592.17%417,231
Aug 16, 202411.4611.5911.4211.5411.340.61%334,370
Aug 15, 202411.4611.5411.3511.4711.281.41%403,156
Aug 14, 202411.2611.3411.1511.3111.120.71%393,769
Aug 13, 202411.2311.2611.1811.2311.040.99%506,838
Aug 12, 202411.3711.3711.0511.1210.93-2.63%440,099
Aug 9, 202411.4511.4511.3511.4211.23-343,721
Aug 8, 202411.2111.5511.0011.4211.23-0.52%321,690
Aug 7, 202411.6211.6811.3911.4811.290.17%339,334
Aug 6, 202411.2211.5511.1811.4611.271.69%281,108
Aug 5, 202411.3411.5111.1011.2711.08-3.68%380,186
Aug 2, 202411.6611.8711.5811.7011.50-1.43%294,428
Aug 1, 202411.9212.0611.7411.8711.67-0.08%383,279
Jul 31, 202412.0612.1411.8711.8811.68-1.49%630,170
Jul 30, 202412.0212.1011.8612.0611.860.42%355,956
Jul 29, 202411.9112.0211.8212.0111.811.18%330,311
Jul 26, 202411.9411.9611.8411.8711.670.85%301,911
Jul 25, 202411.8211.9611.7311.7711.57-463,706
Jul 24, 202411.9212.0611.7511.7711.57-1.92%561,767
Jul 23, 202411.7812.0311.7512.0011.801.69%330,967
Jul 22, 202411.6711.9011.6111.8011.601.72%726,363
Jul 19, 202411.6211.7211.5511.6011.40-0.09%525,825
Jul 18, 202411.6811.8611.5811.6111.41-1.53%466,177
Jul 17, 202411.8012.0211.7511.7911.59-0.34%586,393
Jul 16, 202411.6711.8511.5911.8311.632.25%345,166
Jul 15, 202411.5911.6311.3711.5711.37-1.28%475,014
Jul 12, 202411.5011.7911.4811.7211.523.17%405,818
Jul 11, 202411.2111.4111.1911.3611.172.81%483,024
Jul 10, 202411.0811.1110.9711.0510.860.55%236,139
Jul 9, 202411.0011.0110.9110.9910.80-0.27%205,375
Jul 8, 202411.0211.0610.9811.0210.830.73%200,766
Jul 5, 202410.9511.0510.9010.9410.75-0.18%325,233
Jul 3, 202411.0411.1510.9610.9610.77-0.63%272,487
Jul 2, 202411.0011.1111.0011.0310.840.55%486,275
Jul 1, 202411.0711.0710.8510.9710.78-1.08%465,340
Jun 28, 202411.0511.1610.9011.0910.900.82%1,278,289
Jun 27, 202410.9111.0010.8011.0010.810.73%701,779
Jun 26, 202410.7210.9310.6810.9210.73-0.55%379,129
Jun 25, 202411.0711.0710.9210.9810.60-0.90%329,837