Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
7.50
-0.02 (-0.27%)
At close: Mar 28, 2025, 4:00 PM
7.49
-0.01 (-0.19%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 7.59 | 7.64 | 7.48 | 7.55 | 7.55 | -2.58% | 968,899 |
| Mar 25, 2025 | 7.97 | 7.98 | 7.66 | 7.75 | 7.61 | -1.90% | 1,106,311 |
| Mar 24, 2025 | 7.78 | 7.97 | 7.77 | 7.90 | 7.76 | 2.73% | 1,014,845 |
| Mar 21, 2025 | 7.69 | 7.76 | 7.60 | 7.69 | 7.55 | -1.16% | 1,671,723 |
| Mar 20, 2025 | 7.83 | 7.88 | 7.67 | 7.78 | 7.64 | -0.51% | 1,083,487 |
| Mar 19, 2025 | 7.69 | 7.93 | 7.65 | 7.82 | 7.68 | 2.09% | 2,607,890 |
| Mar 18, 2025 | 7.61 | 7.88 | 7.56 | 7.66 | 7.52 | 0.13% | 2,050,945 |
| Mar 17, 2025 | 7.57 | 7.72 | 7.47 | 7.65 | 7.51 | 0.79% | 2,222,983 |
| Mar 14, 2025 | 7.74 | 7.84 | 7.56 | 7.59 | 7.45 | -1.30% | 1,638,190 |
| Mar 13, 2025 | 8.35 | 8.49 | 7.61 | 7.69 | 7.55 | -11.61% | 2,590,057 |
| Mar 12, 2025 | 8.77 | 8.82 | 8.58 | 8.70 | 8.54 | -0.34% | 921,255 |
| Mar 11, 2025 | 8.94 | 9.00 | 8.73 | 8.73 | 8.57 | -1.91% | 810,879 |
| Mar 10, 2025 | 9.08 | 9.22 | 8.90 | 8.90 | 8.74 | -1.77% | 884,308 |
| Mar 7, 2025 | 8.85 | 9.08 | 8.85 | 9.06 | 8.90 | 2.37% | 895,458 |
| Mar 6, 2025 | 8.83 | 8.93 | 8.69 | 8.85 | 8.69 | -0.56% | 794,694 |
| Mar 5, 2025 | 9.00 | 9.04 | 8.81 | 8.90 | 8.74 | -0.67% | 715,806 |
| Mar 4, 2025 | 9.05 | 9.12 | 8.95 | 8.96 | 8.80 | -1.65% | 711,588 |
| Mar 3, 2025 | 9.16 | 9.28 | 9.10 | 9.11 | 8.94 | -0.76% | 625,011 |
| Feb 28, 2025 | 9.14 | 9.20 | 9.12 | 9.18 | 9.01 | 0.22% | 814,619 |
| Feb 27, 2025 | 9.11 | 9.23 | 9.09 | 9.16 | 8.99 | 0.22% | 501,296 |
| Feb 26, 2025 | 9.00 | 9.16 | 9.00 | 9.14 | 8.97 | 1.11% | 605,672 |
| Feb 25, 2025 | 8.93 | 9.11 | 8.91 | 9.04 | 8.88 | 1.46% | 624,723 |
| Feb 24, 2025 | 8.95 | 9.10 | 8.87 | 8.91 | 8.75 | -0.11% | 993,894 |
| Feb 21, 2025 | 9.10 | 9.10 | 8.76 | 8.92 | 8.76 | -1.11% | 1,330,310 |
| Feb 20, 2025 | 9.40 | 9.46 | 8.92 | 9.02 | 8.86 | -1.64% | 1,647,252 |
| Feb 19, 2025 | 9.35 | 9.35 | 9.12 | 9.17 | 9.00 | -2.13% | 972,746 |
| Feb 18, 2025 | 9.47 | 9.48 | 9.32 | 9.37 | 9.20 | -1.16% | 1,067,648 |
| Feb 14, 2025 | 9.65 | 9.69 | 9.47 | 9.48 | 9.31 | -1.56% | 550,174 |
| Feb 13, 2025 | 9.63 | 9.68 | 9.60 | 9.63 | 9.46 | 0.42% | 465,625 |
| Feb 12, 2025 | 9.50 | 9.60 | 9.44 | 9.59 | 9.42 | -0.62% | 394,116 |
| Feb 11, 2025 | 9.62 | 9.70 | 9.55 | 9.65 | 9.47 | -0.10% | 439,875 |
| Feb 10, 2025 | 9.58 | 9.68 | 9.43 | 9.66 | 9.48 | 0.94% | 667,872 |
| Feb 7, 2025 | 9.59 | 9.63 | 9.47 | 9.57 | 9.40 | -0.62% | 418,596 |
| Feb 6, 2025 | 9.64 | 9.68 | 9.51 | 9.63 | 9.46 | -0.10% | 537,469 |
| Feb 5, 2025 | 9.71 | 9.77 | 9.61 | 9.64 | 9.46 | -0.41% | 409,414 |
| Feb 4, 2025 | 9.61 | 9.73 | 9.54 | 9.68 | 9.50 | 0.21% | 481,337 |
| Feb 3, 2025 | 9.63 | 9.74 | 9.50 | 9.66 | 9.48 | -1.23% | 580,824 |
| Jan 31, 2025 | 9.67 | 9.80 | 9.61 | 9.78 | 9.60 | 0.93% | 968,014 |
| Jan 30, 2025 | 9.67 | 9.73 | 9.63 | 9.69 | 9.51 | 1.15% | 503,965 |
| Jan 29, 2025 | 9.72 | 9.73 | 9.51 | 9.58 | 9.41 | -0.93% | 576,242 |
| Jan 28, 2025 | 9.96 | 10.08 | 9.65 | 9.67 | 9.49 | -3.69% | 725,988 |
| Jan 27, 2025 | 9.96 | 10.26 | 9.96 | 10.04 | 9.86 | 1.93% | 666,802 |
| Jan 24, 2025 | 9.84 | 10.01 | 9.79 | 9.85 | 9.67 | 0.10% | 671,217 |
| Jan 23, 2025 | 9.74 | 9.88 | 9.67 | 9.84 | 9.66 | 1.34% | 545,551 |
| Jan 22, 2025 | 9.91 | 9.92 | 9.69 | 9.71 | 9.53 | -2.41% | 522,982 |
| Jan 21, 2025 | 9.80 | 9.99 | 9.79 | 9.95 | 9.77 | 1.95% | 533,846 |
| Jan 17, 2025 | 9.84 | 9.89 | 9.74 | 9.76 | 9.58 | -0.51% | 536,452 |
| Jan 16, 2025 | 9.64 | 9.87 | 9.58 | 9.81 | 9.63 | 1.45% | 632,976 |