Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
6.84
-0.14 (-2.01%)
At close: Oct 6, 2025, 4:00 PM EDT
6.88
+0.04 (0.58%)
After-hours: Oct 6, 2025, 4:51 PM EDT
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 7.00 | 7.01 | 6.91 | 6.93 | - | -0.72% | 352,752 |
| Oct 3, 2025 | 7.06 | 7.16 | 6.98 | 6.98 | 6.98 | -0.71% | 465,612 |
| Oct 2, 2025 | 6.94 | 7.06 | 6.90 | 7.03 | 7.03 | 0.57% | 587,026 |
| Oct 1, 2025 | 6.97 | 7.06 | 6.94 | 6.99 | 6.99 | -0.29% | 758,707 |
| Sep 30, 2025 | 6.82 | 7.02 | 6.82 | 7.01 | 7.01 | 2.49% | 949,030 |
| Sep 29, 2025 | 6.85 | 6.88 | 6.77 | 6.84 | 6.84 | 0.44% | 701,470 |
| Sep 26, 2025 | 6.83 | 6.85 | 6.79 | 6.81 | 6.81 | 0.15% | 574,660 |
| Sep 25, 2025 | 6.93 | 6.95 | 6.79 | 6.80 | 6.80 | -2.02% | 486,824 |
| Sep 24, 2025 | 7.10 | 7.12 | 6.94 | 6.94 | 6.94 | -4.01% | 594,907 |
| Sep 23, 2025 | 7.27 | 7.35 | 7.23 | 7.23 | 7.09 | -0.41% | 595,310 |
| Sep 22, 2025 | 7.35 | 7.38 | 7.22 | 7.26 | 7.12 | -1.49% | 551,252 |
| Sep 19, 2025 | 7.59 | 7.60 | 7.35 | 7.37 | 7.22 | -2.51% | 1,080,794 |
| Sep 18, 2025 | 7.49 | 7.64 | 7.49 | 7.56 | 7.41 | 0.93% | 420,583 |
| Sep 17, 2025 | 7.50 | 7.71 | 7.48 | 7.49 | 7.34 | 0.27% | 582,893 |
| Sep 16, 2025 | 7.47 | 7.54 | 7.43 | 7.47 | 7.32 | 1.08% | 507,697 |
| Sep 15, 2025 | 7.44 | 7.46 | 7.36 | 7.39 | 7.24 | -0.54% | 458,235 |
| Sep 12, 2025 | 7.43 | 7.49 | 7.38 | 7.43 | 7.28 | - | 362,691 |
| Sep 11, 2025 | 7.17 | 7.48 | 7.17 | 7.43 | 7.28 | 3.34% | 468,986 |
| Sep 10, 2025 | 7.21 | 7.24 | 7.16 | 7.19 | 7.05 | -0.69% | 368,406 |
| Sep 9, 2025 | 7.27 | 7.31 | 7.22 | 7.24 | 7.10 | -1.09% | 501,427 |
| Sep 8, 2025 | 7.25 | 7.37 | 7.14 | 7.32 | 7.18 | 0.27% | 836,338 |
| Sep 5, 2025 | 7.26 | 7.39 | 7.24 | 7.30 | 7.16 | 0.69% | 501,755 |
| Sep 4, 2025 | 7.16 | 7.25 | 7.14 | 7.25 | 7.11 | 1.97% | 478,847 |
| Sep 3, 2025 | 7.08 | 7.15 | 7.06 | 7.11 | 6.97 | - | 362,677 |
| Sep 2, 2025 | 7.24 | 7.26 | 7.07 | 7.11 | 6.97 | -2.34% | 457,999 |
| Aug 29, 2025 | 7.25 | 7.29 | 7.21 | 7.28 | 7.14 | 0.55% | 487,635 |
| Aug 28, 2025 | 7.21 | 7.28 | 7.09 | 7.24 | 7.10 | 0.56% | 668,138 |
| Aug 27, 2025 | 7.07 | 7.21 | 7.01 | 7.20 | 7.06 | 1.55% | 527,337 |
| Aug 26, 2025 | 7.12 | 7.17 | 7.08 | 7.09 | 6.95 | -0.28% | 509,687 |
| Aug 25, 2025 | 7.06 | 7.15 | 7.02 | 7.11 | 6.97 | -0.28% | 546,862 |
| Aug 22, 2025 | 6.99 | 7.19 | 6.92 | 7.13 | 6.99 | 2.74% | 751,987 |
| Aug 21, 2025 | 6.91 | 6.97 | 6.88 | 6.94 | 6.80 | 0.29% | 420,039 |
| Aug 20, 2025 | 7.00 | 7.09 | 6.92 | 6.92 | 6.78 | -2.40% | 446,933 |
| Aug 19, 2025 | 7.06 | 7.18 | 7.05 | 7.09 | 6.95 | 1.00% | 327,495 |
| Aug 18, 2025 | 7.06 | 7.11 | 7.01 | 7.02 | 6.88 | -0.28% | 365,391 |
| Aug 15, 2025 | 7.19 | 7.23 | 7.04 | 7.04 | 6.90 | -1.81% | 650,215 |
| Aug 14, 2025 | 7.12 | 7.20 | 7.11 | 7.17 | 7.03 | -0.69% | 528,357 |
| Aug 13, 2025 | 7.15 | 7.27 | 7.12 | 7.22 | 7.08 | 0.98% | 651,350 |
| Aug 12, 2025 | 7.00 | 7.15 | 6.96 | 7.15 | 7.01 | 2.88% | 548,301 |
| Aug 11, 2025 | 6.94 | 7.00 | 6.88 | 6.95 | 6.81 | - | 766,066 |
| Aug 8, 2025 | 6.95 | 7.07 | 6.91 | 6.95 | 6.81 | 0.29% | 1,005,883 |
| Aug 7, 2025 | 6.87 | 7.03 | 6.85 | 6.93 | 6.79 | 1.91% | 932,798 |
| Aug 6, 2025 | 6.78 | 6.84 | 6.72 | 6.80 | 6.67 | 0.74% | 849,110 |
| Aug 5, 2025 | 6.88 | 7.02 | 6.60 | 6.75 | 6.62 | -0.30% | 933,470 |
| Aug 4, 2025 | 6.73 | 6.84 | 6.66 | 6.77 | 6.64 | 1.20% | 1,074,771 |
| Aug 1, 2025 | 6.82 | 6.85 | 6.64 | 6.69 | 6.56 | -2.05% | 754,016 |
| Jul 31, 2025 | 6.87 | 6.95 | 6.79 | 6.83 | 6.70 | -1.16% | 798,346 |
| Jul 30, 2025 | 7.12 | 7.13 | 6.86 | 6.91 | 6.77 | -2.68% | 650,529 |
| Jul 29, 2025 | 6.96 | 7.13 | 6.95 | 7.10 | 6.96 | 2.16% | 640,332 |
| Jul 28, 2025 | 7.05 | 7.05 | 6.94 | 6.95 | 6.81 | -1.28% | 628,549 |