Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
10.94
-0.10 (-0.91%)
Nov 20, 2024, 4:00 PM EST - Market closed
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.02 | 11.02 | 10.87 | 10.94 | 10.94 | -0.91% | 505,420 |
| Nov 19, 2024 | 10.95 | 11.07 | 10.89 | 11.04 | 11.04 | -0.27% | 579,464 |
| Nov 18, 2024 | 10.98 | 11.12 | 10.94 | 11.07 | 11.07 | 0.82% | 580,515 |
| Nov 15, 2024 | 10.95 | 10.99 | 10.85 | 10.98 | 10.98 | 1.01% | 618,661 |
| Nov 14, 2024 | 11.08 | 11.08 | 10.83 | 10.87 | 10.87 | -1.36% | 381,989 |
| Nov 13, 2024 | 11.10 | 11.14 | 11.00 | 11.02 | 11.02 | 0.18% | 444,154 |
| Nov 12, 2024 | 11.05 | 11.15 | 10.99 | 11.00 | 11.00 | -0.72% | 572,948 |
| Nov 11, 2024 | 11.19 | 11.24 | 11.08 | 11.08 | 11.08 | -1.07% | 564,935 |
| Nov 8, 2024 | 11.18 | 11.28 | 11.13 | 11.20 | 11.20 | 0.63% | 554,737 |
| Nov 7, 2024 | 11.18 | 11.30 | 11.08 | 11.13 | 11.13 | -1.07% | 462,120 |
| Nov 6, 2024 | 11.15 | 11.32 | 11.04 | 11.25 | 11.25 | 1.63% | 816,429 |
| Nov 5, 2024 | 11.06 | 11.17 | 10.90 | 11.07 | 11.07 | 1.47% | 596,695 |
| Nov 4, 2024 | 10.78 | 10.95 | 10.74 | 10.91 | 10.91 | 1.49% | 609,312 |
| Nov 1, 2024 | 10.93 | 10.97 | 10.71 | 10.75 | 10.75 | -0.74% | 485,157 |
| Oct 31, 2024 | 10.90 | 10.98 | 10.83 | 10.83 | 10.83 | -1.10% | 567,773 |
| Oct 30, 2024 | 10.92 | 11.09 | 10.92 | 10.95 | 10.95 | 0.27% | 376,481 |
| Oct 29, 2024 | 10.99 | 11.00 | 10.80 | 10.92 | 10.92 | -1.09% | 456,459 |
| Oct 28, 2024 | 11.10 | 11.11 | 11.03 | 11.04 | 11.04 | 0.18% | 534,888 |
| Oct 25, 2024 | 11.19 | 11.19 | 11.00 | 11.02 | 11.02 | -0.72% | 412,378 |
| Oct 24, 2024 | 11.08 | 11.13 | 11.04 | 11.10 | 11.10 | 0.36% | 441,624 |
| Oct 23, 2024 | 10.95 | 11.08 | 10.95 | 11.06 | 11.06 | 0.55% | 426,643 |
| Oct 22, 2024 | 10.98 | 11.06 | 10.94 | 11.00 | 11.00 | - | 384,724 |
| Oct 21, 2024 | 11.23 | 11.23 | 10.91 | 11.00 | 11.00 | -2.31% | 677,196 |
| Oct 18, 2024 | 11.18 | 11.26 | 11.16 | 11.26 | 11.26 | 0.81% | 478,840 |
| Oct 17, 2024 | 11.19 | 11.21 | 11.09 | 11.17 | 11.17 | -0.71% | 383,286 |
| Oct 16, 2024 | 11.23 | 11.35 | 11.20 | 11.25 | 11.25 | 0.54% | 494,457 |
| Oct 15, 2024 | 10.95 | 11.22 | 10.92 | 11.19 | 11.19 | 3.04% | 745,410 |
| Oct 14, 2024 | 10.90 | 10.99 | 10.81 | 10.86 | 10.86 | -0.46% | 979,996 |
| Oct 11, 2024 | 10.80 | 10.93 | 10.77 | 10.91 | 10.91 | 1.02% | 569,894 |
| Oct 10, 2024 | 10.71 | 10.80 | 10.68 | 10.80 | 10.80 | 0.09% | 572,888 |
| Oct 9, 2024 | 10.88 | 10.91 | 10.77 | 10.79 | 10.79 | -0.83% | 477,128 |
| Oct 8, 2024 | 10.83 | 10.91 | 10.74 | 10.88 | 10.88 | 0.37% | 973,142 |
| Oct 7, 2024 | 10.84 | 10.84 | 10.68 | 10.84 | 10.84 | - | 688,946 |
| Oct 4, 2024 | 10.90 | 10.90 | 10.68 | 10.84 | 10.84 | 0.74% | 687,112 |
| Oct 3, 2024 | 10.77 | 10.80 | 10.64 | 10.76 | 10.76 | -0.55% | 881,564 |
| Oct 2, 2024 | 10.85 | 10.92 | 10.71 | 10.82 | 10.82 | -1.01% | 918,536 |
| Oct 1, 2024 | 11.12 | 11.12 | 10.77 | 10.93 | 10.93 | 0.92% | 1,253,478 |
| Sep 30, 2024 | 10.97 | 11.05 | 10.73 | 10.83 | 10.83 | -0.82% | 2,109,253 |
| 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 |