Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
7.30
+0.05 (0.69%)
At close: Sep 5, 2025, 4:00 PM
7.39
+0.09 (1.23%)
After-hours: Sep 5, 2025, 7:29 PM EDT
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.26 | 7.39 | 7.24 | 7.30 | 7.30 | 0.69% | 501,755 |
| Sep 4, 2025 | 7.16 | 7.25 | 7.14 | 7.25 | 7.25 | 1.97% | 478,847 |
| Sep 3, 2025 | 7.08 | 7.15 | 7.06 | 7.11 | 7.11 | - | 362,677 |
| Sep 2, 2025 | 7.24 | 7.26 | 7.07 | 7.11 | 7.11 | -2.34% | 457,999 |
| Aug 29, 2025 | 7.25 | 7.29 | 7.21 | 7.28 | 7.28 | 0.55% | 487,635 |
| Aug 28, 2025 | 7.21 | 7.28 | 7.09 | 7.24 | 7.24 | 0.56% | 668,138 |
| Aug 27, 2025 | 7.07 | 7.21 | 7.01 | 7.20 | 7.20 | 1.55% | 527,337 |
| Aug 26, 2025 | 7.12 | 7.17 | 7.08 | 7.09 | 7.09 | -0.28% | 509,687 |
| Aug 25, 2025 | 7.06 | 7.15 | 7.02 | 7.11 | 7.11 | -0.28% | 546,862 |
| Aug 22, 2025 | 6.99 | 7.19 | 6.92 | 7.13 | 7.13 | 2.74% | 751,987 |
| Aug 21, 2025 | 6.91 | 6.97 | 6.88 | 6.94 | 6.94 | 0.29% | 420,039 |
| Aug 20, 2025 | 7.00 | 7.09 | 6.92 | 6.92 | 6.92 | -2.40% | 446,933 |
| Aug 19, 2025 | 7.06 | 7.18 | 7.05 | 7.09 | 7.09 | 1.00% | 327,495 |
| Aug 18, 2025 | 7.06 | 7.11 | 7.01 | 7.02 | 7.02 | -0.28% | 365,391 |
| Aug 15, 2025 | 7.19 | 7.23 | 7.04 | 7.04 | 7.04 | -1.81% | 650,215 |
| Aug 14, 2025 | 7.12 | 7.20 | 7.11 | 7.17 | 7.17 | -0.69% | 528,357 |
| Aug 13, 2025 | 7.15 | 7.27 | 7.12 | 7.22 | 7.22 | 0.98% | 651,350 |
| Aug 12, 2025 | 7.00 | 7.15 | 6.96 | 7.15 | 7.15 | 2.88% | 548,301 |
| Aug 11, 2025 | 6.94 | 7.00 | 6.88 | 6.95 | 6.95 | - | 766,066 |
| Aug 8, 2025 | 6.95 | 7.07 | 6.91 | 6.95 | 6.95 | 0.29% | 1,005,883 |
| Aug 7, 2025 | 6.87 | 7.03 | 6.85 | 6.93 | 6.93 | 1.91% | 932,798 |
| Aug 6, 2025 | 6.78 | 6.84 | 6.72 | 6.80 | 6.80 | 0.74% | 849,110 |
| Aug 5, 2025 | 6.88 | 7.02 | 6.60 | 6.75 | 6.75 | -0.30% | 933,470 |
| Aug 4, 2025 | 6.73 | 6.84 | 6.66 | 6.77 | 6.77 | 1.20% | 1,074,771 |
| Aug 1, 2025 | 6.82 | 6.85 | 6.64 | 6.69 | 6.69 | -2.05% | 754,016 |
| Jul 31, 2025 | 6.87 | 6.95 | 6.79 | 6.83 | 6.83 | -1.16% | 798,346 |
| Jul 30, 2025 | 7.12 | 7.13 | 6.86 | 6.91 | 6.91 | -2.68% | 650,529 |
| Jul 29, 2025 | 6.96 | 7.13 | 6.95 | 7.10 | 7.10 | 2.16% | 640,332 |
| Jul 28, 2025 | 7.05 | 7.05 | 6.94 | 6.95 | 6.95 | -1.28% | 628,549 |
| Jul 25, 2025 | 7.05 | 7.08 | 6.97 | 7.04 | 7.04 | -0.56% | 539,549 |
| Jul 24, 2025 | 7.09 | 7.16 | 7.04 | 7.08 | 7.08 | -0.14% | 509,467 |
| Jul 23, 2025 | 7.18 | 7.18 | 7.05 | 7.09 | 7.09 | -0.98% | 592,860 |
| Jul 22, 2025 | 7.03 | 7.19 | 7.03 | 7.16 | 7.16 | 1.99% | 632,114 |
| Jul 21, 2025 | 7.13 | 7.21 | 7.01 | 7.02 | 7.02 | -0.85% | 601,178 |
| Jul 18, 2025 | 7.13 | 7.13 | 7.03 | 7.08 | 7.08 | -0.14% | 543,715 |
| Jul 17, 2025 | 7.06 | 7.18 | 7.02 | 7.09 | 7.09 | - | 1,101,762 |
| Jul 16, 2025 | 6.98 | 7.12 | 6.98 | 7.09 | 7.09 | 2.31% | 875,358 |
| Jul 15, 2025 | 7.09 | 7.11 | 6.93 | 6.93 | 6.93 | -2.26% | 625,366 |
| Jul 14, 2025 | 7.02 | 7.10 | 7.01 | 7.09 | 7.09 | 0.42% | 524,348 |
| Jul 11, 2025 | 6.97 | 7.08 | 6.92 | 7.06 | 7.06 | 0.28% | 571,692 |
| Jul 10, 2025 | 7.00 | 7.12 | 6.99 | 7.04 | 7.04 | 0.43% | 521,522 |
| Jul 9, 2025 | 7.02 | 7.06 | 6.97 | 7.01 | 7.01 | 0.43% | 720,370 |
| Jul 8, 2025 | 6.90 | 7.05 | 6.90 | 6.98 | 6.98 | 1.01% | 715,650 |
| Jul 7, 2025 | 7.09 | 7.15 | 6.91 | 6.91 | 6.91 | -3.36% | 841,969 |
| Jul 3, 2025 | 7.06 | 7.16 | 7.00 | 7.15 | 7.15 | 0.85% | 1,125,599 |
| Jul 2, 2025 | 7.04 | 7.09 | 6.95 | 7.09 | 7.09 | 0.71% | 1,127,941 |
| Jul 1, 2025 | 6.88 | 7.14 | 6.83 | 7.04 | 7.04 | 2.47% | 1,896,163 |
| Jun 30, 2025 | 6.95 | 6.95 | 6.77 | 6.87 | 6.87 | -2.00% | 964,151 |
| Jun 27, 2025 | 7.14 | 7.20 | 6.97 | 7.01 | 6.87 | 0.72% | 1,414,311 |
| Jun 26, 2025 | 6.87 | 6.98 | 6.85 | 6.96 | 6.82 | 1.46% | 1,027,821 |