Skip to main content
Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
9.68
+0.10 (0.99%)
Jan 30, 2025, 12:24 PM EST - Market open

Armada Hoffler Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20259.729.739.519.589.58-0.93%576,242
Jan 28, 20259.9610.089.659.679.67-3.69%725,988
Jan 27, 20259.9610.269.9610.0410.041.93%666,802
Jan 24, 20259.8410.019.799.859.850.10%671,217
Jan 23, 20259.749.889.679.849.841.34%545,551
Jan 22, 20259.919.929.699.719.71-2.41%522,982
Jan 21, 20259.809.999.799.959.951.95%533,846
Jan 17, 20259.849.899.749.769.76-0.51%536,452
Jan 16, 20259.649.879.589.819.811.45%632,976
Jan 15, 20259.609.709.519.679.673.31%1,083,286
Jan 14, 20259.679.699.269.369.36-3.90%1,204,557
Jan 13, 20259.699.759.539.749.740.41%592,313
Jan 10, 20259.739.749.569.709.70-1.22%547,297
Jan 8, 20259.879.959.729.829.82-0.91%555,869
Jan 7, 202510.0110.059.819.919.91-0.40%745,083
Jan 6, 202510.1810.209.959.959.95-2.45%628,425
Jan 3, 202510.1110.2410.0210.2010.201.19%648,056
Jan 2, 202510.2610.2610.0110.0810.08-1.47%410,135
Dec 31, 202410.1310.2710.0810.2310.231.49%767,704
Dec 30, 20249.9910.119.8810.0810.080.20%800,553
Dec 27, 202410.0210.199.9810.0610.06-0.49%997,198
Dec 26, 202410.0710.219.9410.1110.11-2.51%1,456,899
Dec 24, 202410.2010.3910.1610.3710.161.37%309,824
Dec 23, 202410.2710.3110.1410.2310.03-0.20%875,149
Dec 20, 202410.1910.5510.1110.2510.05-0.19%6,035,553
Dec 19, 202410.4010.4910.2510.2710.07-0.19%993,808
Dec 18, 202410.8410.9510.2910.2910.09-4.99%963,834
Dec 17, 202410.9211.0010.8210.8310.62-1.46%2,101,380
Dec 16, 202410.8711.0710.8610.9910.770.64%688,102
Dec 13, 202410.8510.9510.7910.9210.700.37%421,710
Dec 12, 202410.7210.9010.6310.8810.660.28%762,265
Dec 11, 202410.9811.0610.8310.8510.63-1.09%518,898
Dec 10, 202410.8611.0410.7410.9710.750.73%571,497
Dec 9, 202410.9211.0210.8810.8910.670.18%733,864
Dec 6, 202410.9810.9910.8310.8710.65-0.46%589,199
Dec 5, 202410.9611.0610.9110.9210.70-0.73%419,879
Dec 4, 202410.9811.0810.9511.0010.780.18%502,818
Dec 3, 202411.1411.1410.9710.9810.76-0.90%466,544
Dec 2, 202411.0511.1110.9711.0810.860.27%648,575
Nov 29, 202411.1611.2411.0511.0510.83-0.36%453,972
Nov 27, 202411.1611.2311.0711.0910.87-0.54%471,913
Nov 26, 202410.9411.1910.9111.1510.931.36%534,377
Nov 25, 202411.1411.2311.0011.0010.78-0.63%851,974
Nov 22, 202410.9411.0810.8911.0710.851.65%613,638
Nov 21, 202410.9010.9710.8210.8910.67-0.46%575,371
Nov 20, 202411.0211.0210.8710.9410.72-0.91%505,420
Nov 19, 202410.9511.0710.8911.0410.82-0.27%579,464
Nov 18, 202410.9811.1210.9411.0710.850.82%580,515
Nov 15, 202410.9510.9910.8510.9810.761.01%618,661
Nov 14, 202411.0811.0810.8310.8710.65-1.36%381,989
Nov 13, 202411.1011.1411.0011.0210.800.18%444,154
Nov 12, 202411.0511.1510.9911.0010.78-0.72%572,948
Nov 11, 202411.1911.2411.0811.0810.86-1.07%564,935
Nov 8, 202411.1811.2811.1311.2010.980.63%554,737
Nov 7, 202411.1811.3011.0811.1310.91-1.07%462,120
Nov 6, 202411.1511.3211.0411.2511.031.63%816,429
Nov 5, 202411.0611.1710.9011.0710.851.47%596,695
Nov 4, 202410.7810.9510.7410.9110.691.49%609,312
Nov 1, 202410.9310.9710.7110.7510.54-0.74%485,157
Oct 31, 202410.9010.9810.8310.8310.62-1.10%567,773
Oct 30, 202410.9211.0910.9210.9510.730.27%376,481
Oct 29, 202410.9911.0010.8010.9210.70-1.09%456,459
Oct 28, 202411.1011.1111.0311.0410.820.18%534,888
Oct 25, 202411.1911.1911.0011.0210.80-0.72%412,378
Oct 24, 202411.0811.1311.0411.1010.880.36%441,624
Oct 23, 202410.9511.0810.9511.0610.840.55%426,643
Oct 22, 202410.9811.0610.9411.0010.78-384,724
Oct 21, 202411.2311.2310.9111.0010.78-2.31%677,196
Oct 18, 202411.1811.2611.1611.2611.040.81%478,840
Oct 17, 202411.1911.2111.0911.1710.95-0.71%383,286
Oct 16, 202411.2311.3511.2011.2511.030.54%494,457
Oct 15, 202410.9511.2210.9211.1910.973.04%745,410
Oct 14, 202410.9010.9910.8110.8610.64-0.46%979,996
Oct 11, 202410.8010.9310.7710.9110.691.02%569,894
Oct 10, 202410.7110.8010.6810.8010.590.09%572,888
Oct 9, 202410.8810.9110.7710.7910.58-0.83%477,128
Oct 8, 202410.8310.9110.7410.8810.660.37%973,142
Oct 7, 202410.8410.8410.6810.8410.63-688,946
Oct 4, 202410.9010.9010.6810.8410.630.74%687,112
Oct 3, 202410.7710.8010.6410.7610.55-0.55%881,564
Oct 2, 202410.8510.9210.7110.8210.61-1.01%918,536
Oct 1, 202411.1211.1210.7710.9310.710.92%1,253,478
Sep 30, 202410.9711.0510.7310.8310.62-0.82%2,109,253
Sep 27, 202410.9311.0310.8110.9210.701.11%1,490,054
Sep 26, 202410.9611.1410.7710.8010.59-8.94%3,893,734
Sep 25, 202411.9712.0211.8011.8611.62-2.87%359,307
Sep 24, 202412.0512.2512.0412.2111.761.33%242,249
Sep 23, 202411.9812.1111.9712.0511.611.26%328,486
Sep 20, 202412.1612.1811.8511.9011.47-2.86%1,153,076
Sep 19, 202412.2812.2812.0812.2511.801.41%333,264
Sep 18, 202412.0812.2511.9812.0811.640.25%541,705
Sep 17, 202412.0812.1812.0412.0511.61-399,639
Sep 16, 202412.0112.0811.9812.0511.610.67%323,567
Sep 13, 202411.9812.0011.9111.9711.530.93%382,081
Sep 12, 202411.7911.9411.7111.8611.431.11%194,203
Sep 11, 202411.6711.7511.5111.7311.30-0.34%243,257
Sep 10, 202411.8511.8511.7111.7711.34-0.17%350,471
Sep 9, 202411.8411.8411.7011.7911.36-0.42%384,676
Sep 6, 202411.9612.0111.6911.8411.41-1.17%633,177
Sep 5, 202412.1312.2211.9611.9811.54-0.66%472,786