Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
6.75
-0.03 (-0.44%)
At close: Oct 27, 2025, 4:00 PM EDT
7.00
+0.25 (3.70%)
After-hours: Oct 27, 2025, 4:11 PM EDT

Armada Hoffler Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20256.816.846.726.75--0.44%327,185
Oct 24, 20256.806.816.746.786.780.30%439,869
Oct 23, 20256.766.816.726.766.76-0.59%465,465
Oct 22, 20256.806.836.746.806.800.29%542,018
Oct 21, 20256.756.826.756.786.780.44%694,223
Oct 20, 20256.666.796.636.756.752.12%531,001
Oct 17, 20256.606.676.556.616.61-627,361
Oct 16, 20256.756.776.616.616.61-1.49%779,281
Oct 15, 20256.756.816.696.716.71-0.15%546,640
Oct 14, 20256.696.786.666.726.72-0.15%924,079
Oct 13, 20256.646.756.626.736.732.12%565,313
Oct 10, 20256.706.736.586.596.59-1.49%668,265
Oct 9, 20256.776.796.676.696.69-0.89%440,542
Oct 8, 20256.806.816.726.756.75-0.30%410,181
Oct 7, 20256.846.946.756.776.77-1.02%622,002
Oct 6, 20257.007.016.846.846.84-2.01%828,252
Oct 3, 20257.067.166.986.986.98-0.71%465,612
Oct 2, 20256.947.066.907.037.030.57%587,026
Oct 1, 20256.977.066.946.996.99-0.29%758,707
Sep 30, 20256.827.026.827.017.012.49%949,030
Sep 29, 20256.856.886.776.846.840.44%701,470
Sep 26, 20256.836.856.796.816.810.15%574,660
Sep 25, 20256.936.956.796.806.80-2.02%486,824
Sep 24, 20257.107.126.946.946.94-4.01%594,907
Sep 23, 20257.277.357.237.237.09-0.41%595,310
Sep 22, 20257.357.387.227.267.12-1.49%551,252
Sep 19, 20257.597.607.357.377.22-2.51%1,080,794
Sep 18, 20257.497.647.497.567.410.93%420,583
Sep 17, 20257.507.717.487.497.340.27%582,893
Sep 16, 20257.477.547.437.477.321.08%507,697
Sep 15, 20257.447.467.367.397.24-0.54%458,235
Sep 12, 20257.437.497.387.437.28-362,691
Sep 11, 20257.177.487.177.437.283.34%468,986
Sep 10, 20257.217.247.167.197.05-0.69%368,406
Sep 9, 20257.277.317.227.247.10-1.09%501,427
Sep 8, 20257.257.377.147.327.180.27%836,338
Sep 5, 20257.267.397.247.307.160.69%501,755
Sep 4, 20257.167.257.147.257.111.97%478,847
Sep 3, 20257.087.157.067.116.97-362,677
Sep 2, 20257.247.267.077.116.97-2.34%457,999
Aug 29, 20257.257.297.217.287.140.55%487,635
Aug 28, 20257.217.287.097.247.100.56%668,138
Aug 27, 20257.077.217.017.207.061.55%527,337
Aug 26, 20257.127.177.087.096.95-0.28%509,687
Aug 25, 20257.067.157.027.116.97-0.28%546,862
Aug 22, 20256.997.196.927.136.992.74%751,987
Aug 21, 20256.916.976.886.946.800.29%420,039
Aug 20, 20257.007.096.926.926.78-2.40%446,933
Aug 19, 20257.067.187.057.096.951.00%327,495
Aug 18, 20257.067.117.017.026.88-0.28%365,391