Armada Hoffler Properties, Inc. Common Stock (AHH)
6.7800
+0.0300 (0.44%)
NYSE · Last Trade: Oct 21st, 9:32 PM EDT
Historical Prices For Armada Hoffler Properties, Inc. Common Stock (AHH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/21/2025 | 6.75 | 6.82 | 6.75 | 6.78 | 694,223 | 6.78 |
| 10/20/2025 | 6.66 | 6.79 | 6.63 | 6.75 | 530,971 | 6.75 |
| 10/17/2025 | 6.60 | 6.67 | 6.55 | 6.61 | 627,361 | 6.61 |
| 10/16/2025 | 6.75 | 6.77 | 6.61 | 6.61 | 779,281 | 6.61 |
| 10/15/2025 | 6.75 | 6.81 | 6.68 | 6.71 | 546,540 | 6.71 |
| 10/14/2025 | 6.69 | 6.78 | 6.66 | 6.72 | 924,079 | 6.72 |
| 10/13/2025 | 6.64 | 6.75 | 6.62 | 6.73 | 565,301 | 6.73 |
| 10/10/2025 | 6.70 | 6.72 | 6.58 | 6.59 | 668,265 | 6.59 |
| 10/09/2025 | 6.77 | 6.79 | 6.67 | 6.69 | 440,542 | 6.69 |
| 10/08/2025 | 6.80 | 6.80 | 6.80 | 6.75 | 410,180 | 6.75 |
| 10/07/2025 | 6.84 | 6.94 | 6.75 | 6.77 | 622,002 | 6.77 |
| 10/06/2025 | 7.00 | 7.01 | 6.83 | 6.84 | 828,222 | 6.84 |
| 10/03/2025 | 7.06 | 7.16 | 6.98 | 6.98 | 465,612 | 6.98 |
| 10/02/2025 | 6.94 | 7.06 | 6.90 | 7.03 | 586,731 | 7.03 |
| 10/01/2025 | 6.97 | 7.05 | 6.93 | 6.99 | 758,662 | 6.99 |
| 9/30/2025 | 6.82 | 7.02 | 6.82 | 7.01 | 949,025 | 7.01 |
| 9/29/2025 | 6.85 | 6.88 | 6.77 | 6.84 | 701,470 | 6.84 |
| 9/26/2025 | 6.83 | 6.85 | 6.79 | 6.81 | 589,472 | 6.81 |
| 9/25/2025 | 6.93 | 6.95 | 6.79 | 6.80 | 486,162 | 6.80 |
| 9/24/2025 | 7.10 | 7.12 | 6.94 | 6.94 | 594,907 | 6.94 |
| 9/23/2025 | 7.27 | 7.35 | 7.23 | 7.23 | 591,956 | 7.09 |
| 9/22/2025 | 7.35 | 7.38 | 7.21 | 7.26 | 551,252 | 7.12 |
| 9/19/2025 | 7.59 | 7.59 | 7.34 | 7.37 | 1,080,794 | 7.23 |
| 9/18/2025 | 7.49 | 7.64 | 7.49 | 7.56 | 420,583 | 7.41 |
| 9/17/2025 | 7.50 | 7.71 | 7.48 | 7.49 | 582,893 | 7.34 |
| 9/16/2025 | 7.47 | 7.54 | 7.43 | 7.47 | 507,687 | 7.33 |
| 9/15/2025 | 7.44 | 7.46 | 7.36 | 7.39 | 458,220 | 7.25 |
| 9/12/2025 | 7.43 | 7.49 | 7.38 | 7.43 | 362,691 | 7.29 |
| 9/11/2025 | 7.17 | 7.47 | 7.17 | 7.43 | 468,951 | 7.29 |
| 9/10/2025 | 7.21 | 7.24 | 7.16 | 7.19 | 368,406 | 7.05 |
| 9/09/2025 | 7.27 | 7.31 | 7.22 | 7.24 | 501,427 | 7.10 |
| 9/08/2025 | 7.25 | 7.37 | 7.14 | 7.32 | 836,337 | 7.18 |
| 9/05/2025 | 7.26 | 7.38 | 7.24 | 7.30 | 501,755 | 7.16 |
| 9/04/2025 | 7.16 | 7.25 | 7.14 | 7.25 | 478,847 | 7.11 |
| 9/03/2025 | 7.08 | 7.15 | 7.05 | 7.11 | 362,697 | 6.97 |
| 9/02/2025 | 7.24 | 7.25 | 7.07 | 7.11 | 457,999 | 6.97 |
| 8/29/2025 | 7.25 | 7.29 | 7.21 | 7.28 | 487,635 | 7.14 |
| 8/28/2025 | 7.21 | 7.28 | 7.08 | 7.24 | 668,032 | 7.10 |
| 8/27/2025 | 7.07 | 7.21 | 7.01 | 7.20 | 527,337 | 7.06 |
| 8/26/2025 | 7.12 | 7.17 | 7.08 | 7.09 | 509,687 | 6.95 |
| 8/25/2025 | 7.06 | 7.15 | 7.02 | 7.11 | 546,572 | 6.97 |
| 8/22/2025 | 6.99 | 7.19 | 6.92 | 7.13 | 751,987 | 6.99 |
| 8/21/2025 | 6.91 | 6.96 | 6.88 | 6.94 | 420,039 | 6.81 |
| 8/20/2025 | 7.00 | 7.09 | 6.92 | 6.92 | 446,930 | 6.79 |
| 8/19/2025 | 7.06 | 7.18 | 7.05 | 7.09 | 327,495 | 6.95 |
| 8/18/2025 | 7.06 | 7.11 | 7.00 | 7.02 | 365,381 | 6.88 |
| 8/15/2025 | 7.19 | 7.23 | 7.04 | 7.04 | 650,215 | 6.90 |
| 8/14/2025 | 7.12 | 7.20 | 7.10 | 7.17 | 528,321 | 7.03 |
| 8/13/2025 | 7.15 | 7.27 | 7.12 | 7.22 | 647,603 | 7.08 |
| 8/12/2025 | 7.00 | 7.15 | 6.96 | 7.15 | 548,301 | 7.01 |
| 8/11/2025 | 6.94 | 7.00 | 6.88 | 6.95 | 766,066 | 6.82 |
| 8/08/2025 | 6.95 | 7.07 | 6.91 | 6.95 | 1,005,883 | 6.82 |
| 8/07/2025 | 6.87 | 7.03 | 6.85 | 6.93 | 932,798 | 6.80 |
| 8/06/2025 | 6.78 | 6.84 | 6.71 | 6.80 | 849,099 | 6.67 |
| 8/05/2025 | 6.88 | 7.02 | 6.60 | 6.75 | 933,320 | 6.62 |
| 8/04/2025 | 6.73 | 6.84 | 6.66 | 6.77 | 1,073,616 | 6.64 |
| 8/01/2025 | 6.82 | 6.84 | 6.63 | 6.69 | 754,016 | 6.56 |
| 7/31/2025 | 6.87 | 6.95 | 6.79 | 6.83 | 798,346 | 6.70 |
| 7/30/2025 | 7.12 | 7.13 | 6.86 | 6.91 | 650,529 | 6.78 |
| 7/29/2025 | 6.96 | 7.13 | 6.95 | 7.10 | 640,330 | 6.96 |
| 7/28/2025 | 7.05 | 7.05 | 6.94 | 6.95 | 628,549 | 6.82 |
| 7/25/2025 | 7.05 | 7.08 | 6.97 | 7.04 | 539,549 | 6.90 |
| 7/24/2025 | 7.09 | 7.16 | 7.04 | 7.08 | 509,420 | 6.94 |
| 7/23/2025 | 7.18 | 7.18 | 7.05 | 7.09 | 592,660 | 6.95 |
| 7/22/2025 | 7.03 | 7.18 | 7.03 | 7.16 | 632,114 | 7.02 |