Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
6.88
-0.05 (-0.72%)
Jan 13, 2026, 4:00 PM EST - Market closed
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 6.95 | 6.95 | 6.83 | 6.88 | 6.88 | -0.72% | 469,164 |
| Jan 12, 2026 | 6.85 | 7.00 | 6.83 | 6.93 | 6.93 | 1.17% | 530,195 |
| Jan 9, 2026 | 6.75 | 6.87 | 6.75 | 6.85 | 6.85 | 0.88% | 555,196 |
| Jan 8, 2026 | 6.58 | 6.85 | 6.58 | 6.79 | 6.79 | 2.41% | 586,479 |
| Jan 7, 2026 | 6.70 | 6.75 | 6.59 | 6.63 | 6.63 | -0.90% | 591,927 |
| Jan 6, 2026 | 6.58 | 6.71 | 6.55 | 6.69 | 6.69 | 1.21% | 688,867 |
| Jan 5, 2026 | 6.62 | 6.68 | 6.57 | 6.61 | 6.61 | -0.45% | 535,453 |
| Jan 2, 2026 | 6.65 | 6.69 | 6.49 | 6.64 | 6.64 | 0.30% | 621,368 |
| Dec 31, 2025 | 6.60 | 6.68 | 6.53 | 6.62 | 6.62 | -1.19% | 1,257,454 |
| Dec 30, 2025 | 6.68 | 6.77 | 6.68 | 6.70 | 6.56 | 0.15% | 1,037,184 |
| Dec 29, 2025 | 6.62 | 6.73 | 6.61 | 6.69 | 6.55 | 1.21% | 1,002,121 |
| Dec 26, 2025 | 6.60 | 6.63 | 6.57 | 6.61 | 6.47 | 0.46% | 537,092 |
| Dec 24, 2025 | 6.57 | 6.60 | 6.54 | 6.58 | 6.44 | - | 491,607 |
| Dec 23, 2025 | 6.63 | 6.65 | 6.55 | 6.58 | 6.44 | -0.75% | 783,219 |
| Dec 22, 2025 | 6.75 | 6.75 | 6.62 | 6.63 | 6.49 | -1.78% | 996,924 |
| Dec 19, 2025 | 6.85 | 6.88 | 6.74 | 6.75 | 6.61 | -1.89% | 1,816,879 |
| Dec 18, 2025 | 7.00 | 7.08 | 6.87 | 6.88 | 6.74 | -1.43% | 611,255 |
| Dec 17, 2025 | 7.00 | 7.13 | 6.95 | 6.98 | 6.83 | -0.85% | 968,218 |
| Dec 16, 2025 | 6.93 | 7.06 | 6.90 | 7.04 | 6.89 | 0.86% | 673,135 |
| Dec 15, 2025 | 7.02 | 7.02 | 6.91 | 6.98 | 6.83 | 0.58% | 713,215 |
| Dec 12, 2025 | 6.90 | 6.99 | 6.90 | 6.94 | 6.79 | 1.02% | 616,546 |
| Dec 11, 2025 | 6.90 | 7.01 | 6.87 | 6.87 | 6.73 | -0.43% | 900,877 |
| Dec 10, 2025 | 6.77 | 6.98 | 6.75 | 6.90 | 6.76 | 2.07% | 953,066 |
| Dec 9, 2025 | 6.70 | 6.88 | 6.68 | 6.76 | 6.62 | 1.35% | 1,321,000 |
| Dec 8, 2025 | 6.51 | 6.70 | 6.47 | 6.67 | 6.53 | 3.25% | 1,791,200 |
| Dec 5, 2025 | 6.46 | 6.53 | 6.42 | 6.46 | 6.33 | -0.46% | 513,051 |
| Dec 4, 2025 | 6.51 | 6.53 | 6.43 | 6.49 | 6.35 | -0.76% | 1,152,707 |
| Dec 3, 2025 | 6.57 | 6.62 | 6.47 | 6.54 | 6.40 | -0.30% | 1,262,914 |
| Dec 2, 2025 | 6.64 | 6.64 | 6.53 | 6.56 | 6.42 | -1.50% | 1,337,174 |
| Dec 1, 2025 | 6.50 | 6.67 | 6.49 | 6.66 | 6.52 | 1.37% | 1,745,776 |
| Nov 28, 2025 | 6.46 | 6.59 | 6.45 | 6.57 | 6.43 | 1.70% | 622,573 |
| Nov 26, 2025 | 6.33 | 6.54 | 6.33 | 6.46 | 6.33 | 0.78% | 1,140,702 |
| Nov 25, 2025 | 6.23 | 6.51 | 6.23 | 6.41 | 6.28 | 3.55% | 1,523,669 |
| Nov 24, 2025 | 6.22 | 6.27 | 6.17 | 6.19 | 6.06 | -1.28% | 1,232,727 |
| Nov 21, 2025 | 6.10 | 6.30 | 6.06 | 6.27 | 6.14 | 3.98% | 991,191 |
| Nov 20, 2025 | 6.08 | 6.15 | 6.02 | 6.03 | 5.90 | - | 931,448 |
| Nov 19, 2025 | 6.16 | 6.17 | 6.01 | 6.03 | 5.90 | -2.43% | 649,621 |
| Nov 18, 2025 | 6.14 | 6.18 | 6.04 | 6.18 | 6.05 | 0.65% | 757,653 |
| Nov 17, 2025 | 6.25 | 6.25 | 6.11 | 6.14 | 6.01 | -1.76% | 874,990 |
| Nov 14, 2025 | 6.28 | 6.29 | 6.14 | 6.25 | 6.12 | -0.48% | 883,637 |
| Nov 13, 2025 | 6.25 | 6.32 | 6.22 | 6.28 | 6.15 | 0.80% | 897,752 |
| Nov 12, 2025 | 6.41 | 6.44 | 6.23 | 6.23 | 6.10 | -3.11% | 711,571 |
| Nov 11, 2025 | 6.28 | 6.46 | 6.28 | 6.43 | 6.30 | 3.21% | 974,766 |
| Nov 10, 2025 | 6.41 | 6.43 | 6.22 | 6.23 | 6.10 | -2.20% | 865,010 |
| Nov 7, 2025 | 6.18 | 6.39 | 6.18 | 6.37 | 6.24 | 2.41% | 931,035 |
| Nov 6, 2025 | 6.46 | 6.46 | 6.21 | 6.22 | 6.09 | -4.01% | 834,141 |
| Nov 5, 2025 | 6.44 | 6.50 | 6.39 | 6.48 | 6.34 | 0.93% | 632,466 |
| Nov 4, 2025 | 6.50 | 6.72 | 6.36 | 6.42 | 6.29 | -0.93% | 1,215,919 |
| Nov 3, 2025 | 6.49 | 6.52 | 6.35 | 6.48 | 6.34 | -0.92% | 1,350,300 |
| Oct 31, 2025 | 6.45 | 6.55 | 6.37 | 6.54 | 6.40 | 1.40% | 715,910 |