Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
10.92
+0.12 (1.11%)
At close: Sep 27, 2024, 4:00 PM
11.05
+0.13 (1.19%)
After-hours: Sep 27, 2024, 7:45 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 10.93 | 11.03 | 10.81 | 10.92 | 10.92 | 1.11% | 1,490,054 |
| Sep 26, 2024 | 10.96 | 11.14 | 10.77 | 10.80 | 10.80 | -8.94% | 3,893,734 |
| Sep 25, 2024 | 11.97 | 12.02 | 11.80 | 11.86 | 11.86 | -2.87% | 359,307 |
| Sep 24, 2024 | 12.05 | 12.25 | 12.04 | 12.21 | 12.00 | 1.33% | 242,249 |
| Sep 23, 2024 | 11.98 | 12.11 | 11.97 | 12.05 | 11.85 | 1.26% | 328,486 |
| Sep 20, 2024 | 12.16 | 12.18 | 11.85 | 11.90 | 11.70 | -2.86% | 1,153,076 |
| Sep 19, 2024 | 12.28 | 12.28 | 12.08 | 12.25 | 12.04 | 1.41% | 333,264 |
| Sep 18, 2024 | 12.08 | 12.25 | 11.98 | 12.08 | 11.88 | 0.25% | 541,705 |
| Sep 17, 2024 | 12.08 | 12.18 | 12.04 | 12.05 | 11.85 | - | 399,639 |
| Sep 16, 2024 | 12.01 | 12.08 | 11.98 | 12.05 | 11.85 | 0.67% | 323,567 |
| Sep 13, 2024 | 11.98 | 12.00 | 11.91 | 11.97 | 11.77 | 0.93% | 382,081 |
| Sep 12, 2024 | 11.79 | 11.94 | 11.71 | 11.86 | 11.66 | 1.11% | 194,203 |
| Sep 11, 2024 | 11.67 | 11.75 | 11.51 | 11.73 | 11.53 | -0.34% | 243,257 |
| Sep 10, 2024 | 11.85 | 11.85 | 11.71 | 11.77 | 11.57 | -0.17% | 350,471 |
| Sep 9, 2024 | 11.84 | 11.84 | 11.70 | 11.79 | 11.59 | -0.42% | 384,676 |
| Sep 6, 2024 | 11.96 | 12.01 | 11.69 | 11.84 | 11.64 | -1.17% | 633,177 |
| Sep 5, 2024 | 12.13 | 12.22 | 11.96 | 11.98 | 11.78 | -0.66% | 472,786 |
| Sep 4, 2024 | 12.09 | 12.16 | 11.97 | 12.06 | 11.86 | -0.25% | 297,131 |
| Sep 3, 2024 | 12.19 | 12.30 | 12.06 | 12.09 | 11.89 | -1.79% | 370,837 |
| Aug 30, 2024 | 12.32 | 12.33 | 12.20 | 12.31 | 12.10 | 0.49% | 436,993 |
| Aug 29, 2024 | 12.27 | 12.32 | 12.15 | 12.25 | 12.04 | -0.24% | 274,880 |
| Aug 28, 2024 | 12.28 | 12.46 | 12.26 | 12.28 | 12.07 | - | 319,273 |
| Aug 27, 2024 | 12.24 | 12.32 | 12.16 | 12.28 | 12.07 | 0.16% | 281,529 |
| Aug 26, 2024 | 12.28 | 12.30 | 12.15 | 12.26 | 12.05 | 0.74% | 473,568 |
| Aug 23, 2024 | 11.99 | 12.28 | 11.92 | 12.17 | 11.96 | 2.27% | 328,112 |
| Aug 22, 2024 | 11.88 | 11.97 | 11.79 | 11.90 | 11.70 | 0.08% | 282,728 |
| Aug 21, 2024 | 11.82 | 11.95 | 11.70 | 11.89 | 11.69 | 1.19% | 316,285 |
| Aug 20, 2024 | 11.73 | 11.79 | 11.65 | 11.75 | 11.55 | -0.34% | 370,479 |
| Aug 19, 2024 | 11.60 | 11.81 | 11.51 | 11.79 | 11.59 | 2.17% | 417,231 |
| Aug 16, 2024 | 11.46 | 11.59 | 11.42 | 11.54 | 11.34 | 0.61% | 334,370 |
| Aug 15, 2024 | 11.46 | 11.54 | 11.35 | 11.47 | 11.28 | 1.41% | 403,156 |
| Aug 14, 2024 | 11.26 | 11.34 | 11.15 | 11.31 | 11.12 | 0.71% | 393,769 |
| Aug 13, 2024 | 11.23 | 11.26 | 11.18 | 11.23 | 11.04 | 0.99% | 506,838 |
| Aug 12, 2024 | 11.37 | 11.37 | 11.05 | 11.12 | 10.93 | -2.63% | 440,099 |
| Aug 9, 2024 | 11.45 | 11.45 | 11.35 | 11.42 | 11.23 | - | 343,721 |
| Aug 8, 2024 | 11.21 | 11.55 | 11.00 | 11.42 | 11.23 | -0.52% | 321,690 |
| Aug 7, 2024 | 11.62 | 11.68 | 11.39 | 11.48 | 11.29 | 0.17% | 339,334 |
| Aug 6, 2024 | 11.22 | 11.55 | 11.18 | 11.46 | 11.27 | 1.69% | 281,108 |
| Aug 5, 2024 | 11.34 | 11.51 | 11.10 | 11.27 | 11.08 | -3.68% | 380,186 |
| Aug 2, 2024 | 11.66 | 11.87 | 11.58 | 11.70 | 11.50 | -1.43% | 294,428 |
| Aug 1, 2024 | 11.92 | 12.06 | 11.74 | 11.87 | 11.67 | -0.08% | 383,279 |
| Jul 31, 2024 | 12.06 | 12.14 | 11.87 | 11.88 | 11.68 | -1.49% | 630,170 |
| Jul 30, 2024 | 12.02 | 12.10 | 11.86 | 12.06 | 11.86 | 0.42% | 355,956 |
| Jul 29, 2024 | 11.91 | 12.02 | 11.82 | 12.01 | 11.81 | 1.18% | 330,311 |
| Jul 26, 2024 | 11.94 | 11.96 | 11.84 | 11.87 | 11.67 | 0.85% | 301,911 |
| Jul 25, 2024 | 11.82 | 11.96 | 11.73 | 11.77 | 11.57 | - | 463,706 |
| Jul 24, 2024 | 11.92 | 12.06 | 11.75 | 11.77 | 11.57 | -1.92% | 561,767 |
| Jul 23, 2024 | 11.78 | 12.03 | 11.75 | 12.00 | 11.80 | 1.69% | 330,967 |
| Jul 22, 2024 | 11.67 | 11.90 | 11.61 | 11.80 | 11.60 | 1.72% | 726,363 |
| Jul 19, 2024 | 11.62 | 11.72 | 11.55 | 11.60 | 11.40 | -0.09% | 525,825 |
| Jul 18, 2024 | 11.68 | 11.86 | 11.58 | 11.61 | 11.41 | -1.53% | 466,177 |
| Jul 17, 2024 | 11.80 | 12.02 | 11.75 | 11.79 | 11.59 | -0.34% | 586,393 |
| Jul 16, 2024 | 11.67 | 11.85 | 11.59 | 11.83 | 11.63 | 2.25% | 345,166 |
| Jul 15, 2024 | 11.59 | 11.63 | 11.37 | 11.57 | 11.37 | -1.28% | 475,014 |
| Jul 12, 2024 | 11.50 | 11.79 | 11.48 | 11.72 | 11.52 | 3.17% | 405,818 |
| Jul 11, 2024 | 11.21 | 11.41 | 11.19 | 11.36 | 11.17 | 2.81% | 483,024 |
| Jul 10, 2024 | 11.08 | 11.11 | 10.97 | 11.05 | 10.86 | 0.55% | 236,139 |
| Jul 9, 2024 | 11.00 | 11.01 | 10.91 | 10.99 | 10.80 | -0.27% | 205,375 |
| Jul 8, 2024 | 11.02 | 11.06 | 10.98 | 11.02 | 10.83 | 0.73% | 200,766 |
| Jul 5, 2024 | 10.95 | 11.05 | 10.90 | 10.94 | 10.75 | -0.18% | 325,233 |
| Jul 3, 2024 | 11.04 | 11.15 | 10.96 | 10.96 | 10.77 | -0.63% | 272,487 |
| Jul 2, 2024 | 11.00 | 11.11 | 11.00 | 11.03 | 10.84 | 0.55% | 486,275 |
| Jul 1, 2024 | 11.07 | 11.07 | 10.85 | 10.97 | 10.78 | -1.08% | 465,340 |
| Jun 28, 2024 | 11.05 | 11.16 | 10.90 | 11.09 | 10.90 | 0.82% | 1,278,289 |
| Jun 27, 2024 | 10.91 | 11.00 | 10.80 | 11.00 | 10.81 | 0.73% | 701,779 |
| Jun 26, 2024 | 10.72 | 10.93 | 10.68 | 10.92 | 10.73 | -0.55% | 379,129 |
| Jun 25, 2024 | 11.07 | 11.07 | 10.92 | 10.98 | 10.60 | -0.90% | 329,837 |
| Jun 24, 2024 | 11.02 | 11.13 | 10.96 | 11.08 | 10.69 | 0.91% | 353,977 |
| Jun 21, 2024 | 10.98 | 11.03 | 10.89 | 10.98 | 10.60 | 0.09% | 1,134,900 |
| Jun 20, 2024 | 10.87 | 11.04 | 10.85 | 10.97 | 10.59 | 0.18% | 359,575 |
| Jun 18, 2024 | 11.00 | 11.00 | 10.89 | 10.95 | 10.57 | -0.54% | 257,427 |
| Jun 17, 2024 | 11.00 | 11.03 | 10.91 | 11.01 | 10.62 | -0.27% | 353,592 |
| Jun 14, 2024 | 11.00 | 11.05 | 10.95 | 11.04 | 10.65 | -0.63% | 579,010 |
| Jun 13, 2024 | 11.09 | 11.15 | 11.00 | 11.11 | 10.72 | 0.36% | 295,932 |
| Jun 12, 2024 | 11.21 | 11.37 | 11.01 | 11.07 | 10.68 | 1.28% | 551,864 |
| Jun 11, 2024 | 10.85 | 10.97 | 10.85 | 10.93 | 10.55 | -0.27% | 476,290 |
| Jun 10, 2024 | 10.84 | 11.03 | 10.75 | 10.96 | 10.58 | 0.27% | 797,277 |
| Jun 7, 2024 | 10.94 | 11.03 | 10.88 | 10.93 | 10.55 | -1.89% | 622,166 |
| Jun 6, 2024 | 11.17 | 11.25 | 11.11 | 11.14 | 10.75 | -0.98% | 515,797 |
| Jun 5, 2024 | 11.36 | 11.42 | 11.17 | 11.25 | 10.86 | -0.53% | 569,636 |
| Jun 4, 2024 | 11.33 | 11.41 | 11.24 | 11.31 | 10.91 | -0.26% | 542,574 |
| Jun 3, 2024 | 11.37 | 11.49 | 11.27 | 11.34 | 10.94 | - | 764,666 |
| May 31, 2024 | 11.22 | 11.38 | 11.18 | 11.34 | 10.94 | 1.61% | 491,416 |
| May 30, 2024 | 11.04 | 11.18 | 10.98 | 11.16 | 10.77 | 2.10% | 384,946 |
| May 29, 2024 | 11.15 | 11.15 | 10.85 | 10.93 | 10.55 | -2.76% | 474,868 |
| May 28, 2024 | 11.41 | 11.42 | 11.24 | 11.24 | 10.85 | -0.79% | 277,059 |
| May 24, 2024 | 11.36 | 11.36 | 11.26 | 11.33 | 10.93 | 0.44% | 267,819 |
| May 23, 2024 | 11.51 | 11.51 | 11.22 | 11.28 | 10.88 | -1.83% | 300,155 |
| May 22, 2024 | 11.46 | 11.53 | 11.44 | 11.49 | 11.09 | 0.17% | 328,696 |
| May 21, 2024 | 11.35 | 11.54 | 11.29 | 11.47 | 11.07 | 0.53% | 266,706 |
| May 20, 2024 | 11.63 | 11.68 | 11.41 | 11.41 | 11.01 | -2.31% | 460,035 |
| May 17, 2024 | 11.61 | 11.75 | 11.53 | 11.68 | 11.27 | 0.69% | 332,484 |
| May 16, 2024 | 11.70 | 11.74 | 11.53 | 11.60 | 11.19 | -0.85% | 431,114 |
| May 15, 2024 | 11.70 | 11.80 | 11.64 | 11.70 | 11.29 | 1.21% | 293,916 |
| May 14, 2024 | 11.61 | 11.72 | 11.52 | 11.56 | 11.15 | 0.17% | 464,127 |
| May 13, 2024 | 11.59 | 11.65 | 11.49 | 11.54 | 11.14 | 0.52% | 348,525 |
| May 10, 2024 | 11.55 | 11.55 | 11.32 | 11.48 | 11.08 | -0.61% | 386,798 |
| May 9, 2024 | 11.05 | 11.59 | 11.04 | 11.55 | 11.15 | 5.38% | 501,814 |
| May 8, 2024 | 10.98 | 11.05 | 10.92 | 10.96 | 10.58 | -0.36% | 280,041 |
| May 7, 2024 | 11.09 | 11.13 | 10.99 | 11.00 | 10.61 | -0.09% | 297,025 |