Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
7.04
-0.04 (-0.56%)
At close: Jul 25, 2025, 4:00 PM
7.06
+0.02 (0.28%)
After-hours: Jul 25, 2025, 7:56 PM EDT
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 7.05 | 7.06 | 6.85 | 6.86 | 6.72 | -3.11% | 860,296 |
| Jun 24, 2025 | 7.18 | 7.21 | 7.06 | 7.08 | 6.94 | -1.12% | 1,084,019 |
| Jun 23, 2025 | 7.01 | 7.23 | 7.01 | 7.16 | 7.02 | 1.99% | 737,092 |
| Jun 20, 2025 | 7.00 | 7.17 | 6.95 | 7.02 | 6.88 | 1.15% | 5,990,912 |
| Jun 18, 2025 | 6.80 | 6.97 | 6.79 | 6.94 | 6.80 | 2.21% | 874,217 |
| Jun 17, 2025 | 6.87 | 6.90 | 6.77 | 6.79 | 6.65 | -1.88% | 827,824 |
| Jun 16, 2025 | 6.90 | 7.00 | 6.86 | 6.92 | 6.78 | 0.87% | 879,743 |
| Jun 13, 2025 | 6.96 | 7.00 | 6.83 | 6.86 | 6.72 | -2.28% | 796,455 |
| Jun 12, 2025 | 7.02 | 7.05 | 6.95 | 7.02 | 6.88 | -0.43% | 681,055 |
| Jun 11, 2025 | 7.07 | 7.12 | 7.03 | 7.05 | 6.91 | - | 821,079 |
| Jun 10, 2025 | 7.08 | 7.17 | 7.03 | 7.05 | 6.91 | 0.14% | 705,056 |
| Jun 9, 2025 | 7.08 | 7.10 | 6.89 | 7.04 | 6.90 | -0.42% | 1,120,585 |
| Jun 6, 2025 | 7.04 | 7.15 | 7.01 | 7.07 | 6.93 | 1.73% | 747,399 |
| Jun 5, 2025 | 6.97 | 7.02 | 6.93 | 6.95 | 6.81 | -0.71% | 947,319 |
| Jun 4, 2025 | 6.97 | 7.03 | 6.92 | 7.00 | 6.86 | 0.14% | 980,532 |
| Jun 3, 2025 | 6.96 | 7.11 | 6.93 | 6.99 | 6.85 | 0.29% | 560,319 |
| Jun 2, 2025 | 6.91 | 7.04 | 6.89 | 6.97 | 6.83 | 0.14% | 812,115 |
| May 30, 2025 | 7.01 | 7.03 | 6.88 | 6.96 | 6.82 | -0.43% | 889,087 |
| May 29, 2025 | 7.12 | 7.15 | 6.96 | 6.99 | 6.85 | -1.55% | 585,978 |
| May 28, 2025 | 7.18 | 7.18 | 7.07 | 7.10 | 6.96 | -1.11% | 490,831 |
| May 27, 2025 | 7.05 | 7.20 | 6.99 | 7.18 | 7.04 | 3.16% | 623,557 |
| May 23, 2025 | 6.75 | 7.03 | 6.75 | 6.96 | 6.82 | 1.90% | 1,449,143 |
| May 22, 2025 | 6.79 | 6.89 | 6.74 | 6.83 | 6.69 | 0.15% | 692,426 |
| May 21, 2025 | 7.13 | 7.19 | 6.81 | 6.82 | 6.68 | -6.19% | 1,233,205 |
| May 20, 2025 | 7.28 | 7.35 | 7.23 | 7.27 | 7.13 | -0.68% | 576,450 |
| May 19, 2025 | 7.29 | 7.35 | 7.23 | 7.32 | 7.17 | -0.95% | 596,722 |
| May 16, 2025 | 7.32 | 7.43 | 7.27 | 7.39 | 7.24 | 1.09% | 866,031 |
| May 15, 2025 | 7.20 | 7.34 | 7.19 | 7.31 | 7.16 | 1.25% | 759,973 |
| May 14, 2025 | 7.29 | 7.30 | 7.06 | 7.22 | 7.08 | - | 1,822,645 |