Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
6.78
-0.02 (-0.29%)
At close: Apr 24, 2025, 4:00 PM
6.82
+0.04 (0.59%)
Pre-market: Apr 25, 2025, 5:20 AM EDT

Armada Hoffler Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.816.866.746.786.78-0.29%891,004
Apr 23, 20257.107.126.806.806.80-2.02%713,251
Apr 22, 20256.836.976.796.946.942.66%603,998
Apr 21, 20256.736.806.626.766.76-0.88%1,161,094
Apr 17, 20256.596.846.596.826.823.96%887,263
Apr 16, 20256.866.906.556.566.56-4.93%2,631,443
Apr 15, 20256.876.986.836.906.90-834,599
Apr 14, 20256.806.956.796.906.902.68%1,267,912
Apr 11, 20256.516.756.456.726.723.07%1,260,341
Apr 10, 20256.696.696.296.526.52-3.55%1,081,923
Apr 9, 20256.276.836.106.766.766.12%2,169,292
Apr 8, 20256.756.786.346.376.37-3.04%1,138,277
Apr 7, 20256.556.906.386.576.57-4.09%1,854,116
Apr 4, 20256.796.876.526.856.85-1.01%2,334,612
Apr 3, 20257.257.266.816.926.92-5.98%1,777,604
Apr 2, 20257.407.507.357.367.36-0.81%1,013,673
Apr 1, 20257.507.637.357.427.42-1.20%1,089,577
Mar 31, 20257.427.557.357.517.510.13%939,590
Mar 28, 20257.607.637.377.507.50-0.27%1,055,260
Mar 27, 20257.537.767.497.527.52-0.40%1,682,241
Mar 26, 20257.597.647.487.557.55-2.58%968,899
Mar 25, 20257.977.987.667.757.61-1.90%1,106,311
Mar 24, 20257.787.977.777.907.762.73%1,014,845
Mar 21, 20257.697.767.607.697.55-1.16%1,671,723
Mar 20, 20257.837.887.677.787.64-0.51%1,083,487
Mar 19, 20257.697.937.657.827.682.09%2,607,890
Mar 18, 20257.617.887.567.667.520.13%2,050,945
Mar 17, 20257.577.727.477.657.510.79%2,222,983
Mar 14, 20257.747.847.567.597.45-1.30%1,638,190
Mar 13, 20258.358.497.617.697.55-11.61%2,590,057
Mar 12, 20258.778.828.588.708.54-0.34%921,255
Mar 11, 20258.949.008.738.738.57-1.91%810,879
Mar 10, 20259.089.228.908.908.74-1.77%884,308
Mar 7, 20258.859.088.859.068.902.37%895,458
Mar 6, 20258.838.938.698.858.69-0.56%794,694
Mar 5, 20259.009.048.818.908.74-0.67%715,806
Mar 4, 20259.059.128.958.968.80-1.65%711,588
Mar 3, 20259.169.289.109.118.94-0.76%625,011
Feb 28, 20259.149.209.129.189.010.22%814,619
Feb 27, 20259.119.239.099.168.990.22%501,296
Feb 26, 20259.009.169.009.148.971.11%605,672
Feb 25, 20258.939.118.919.048.881.46%624,723
Feb 24, 20258.959.108.878.918.75-0.11%993,894
Feb 21, 20259.109.108.768.928.76-1.11%1,330,310
Feb 20, 20259.409.468.929.028.86-1.64%1,647,252
Feb 19, 20259.359.359.129.179.00-2.13%972,746
Feb 18, 20259.479.489.329.379.20-1.16%1,067,648
Feb 14, 20259.659.699.479.489.31-1.56%550,174
Feb 13, 20259.639.689.609.639.460.42%465,625
Feb 12, 20259.509.609.449.599.42-0.62%394,116