Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
7.33
+0.02 (0.21%)
May 16, 2025, 10:07 AM - Market open
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -0.14% | 46,465 |
| 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 |
| 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 |