Skip to main content

Armada Hoffler Properties, Inc. Common Stock (NY:AHH)

7.430 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 7.430 7.490 7.380 7.430 362,691 +0.00(+0.00%)
Sep 11, 2025 7.170 7.475 7.170 7.430 468,951 +0.24(+3.34%)
Sep 10, 2025 7.210 7.240 7.160 7.190 368,406 -0.05(-0.69%)
Sep 09, 2025 7.270 7.310 7.220 7.240 501,427 -0.08(-1.09%)
Sep 08, 2025 7.250 7.370 7.140 7.320 836,337 +0.02(+0.27%)
Sep 05, 2025 7.260 7.385 7.240 7.300 501,755 +0.05(+0.69%)
Sep 04, 2025 7.160 7.250 7.140 7.250 478,847 +0.14(+1.97%)
Sep 03, 2025 7.080 7.150 7.055 7.110 362,697 +0.00(+0.00%)
Sep 02, 2025 7.240 7.255 7.070 7.110 457,999 -0.17(-2.34%)
Aug 29, 2025 7.250 7.290 7.205 7.280 487,635 +0.04(+0.55%)
Aug 28, 2025 7.210 7.275 7.085 7.240 668,032 +0.04(+0.56%)
Aug 27, 2025 7.070 7.210 7.009 7.200 527,337 +0.11(+1.55%)
Aug 26, 2025 7.120 7.170 7.080 7.090 509,687 -0.02(-0.28%)
Aug 25, 2025 7.060 7.150 7.020 7.110 546,572 -0.02(-0.28%)
Aug 22, 2025 6.990 7.190 6.920 7.130 751,987 +0.19(+2.74%)
Aug 21, 2025 6.910 6.965 6.880 6.940 420,039 +0.02(+0.29%)
Aug 20, 2025 7.000 7.090 6.915 6.920 446,930 -0.17(-2.40%)
Aug 19, 2025 7.060 7.180 7.050 7.090 327,495 +0.07(+1.00%)
Aug 18, 2025 7.060 7.110 7.005 7.020 365,381 -0.02(-0.28%)
Aug 15, 2025 7.190 7.230 7.040 7.040 650,215 -0.13(-1.81%)
Aug 14, 2025 7.120 7.200 7.105 7.170 528,321 -0.05(-0.69%)
Aug 13, 2025 7.150 7.270 7.120 7.220 647,603 +0.07(+0.98%)
Aug 12, 2025 7.000 7.150 6.960 7.150 548,301 +0.20(+2.88%)
Aug 11, 2025 6.940 7.000 6.880 6.950 766,066 +0.00(+0.00%)
Aug 08, 2025 6.950 7.065 6.910 6.950 1,005,883 +0.02(+0.29%)
Aug 07, 2025 6.870 7.029 6.850 6.930 932,798 +0.13(+1.91%)
Aug 06, 2025 6.780 6.840 6.715 6.800 849,099 +0.05(+0.74%)
Aug 05, 2025 6.880 7.020 6.600 6.750 933,320 -0.02(-0.30%)
Aug 04, 2025 6.730 6.840 6.660 6.770 1,073,616 +0.08(+1.20%)
Aug 01, 2025 6.820 6.845 6.635 6.690 754,016 -0.14(-2.05%)
Jul 31, 2025 6.870 6.945 6.790 6.830 798,346 -0.08(-1.16%)
Jul 30, 2025 7.120 7.130 6.855 6.910 650,529 -0.19(-2.68%)
Jul 29, 2025 6.960 7.130 6.950 7.100 640,330 +0.15(+2.16%)
Jul 28, 2025 7.050 7.050 6.940 6.950 628,549 -0.09(-1.28%)
Jul 25, 2025 7.050 7.080 6.970 7.040 539,549 -0.04(-0.56%)
Jul 24, 2025 7.090 7.160 7.035 7.080 509,420 -0.01(-0.14%)
Jul 23, 2025 7.180 7.180 7.050 7.090 592,660 -0.07(-0.98%)
Jul 22, 2025 7.030 7.185 7.030 7.160 632,114 +0.14(+1.99%)
Jul 21, 2025 7.130 7.205 7.010 7.020 601,169 -0.06(-0.85%)
Jul 18, 2025 7.130 7.130 7.025 7.080 543,715 -0.01(-0.14%)
Jul 17, 2025 7.060 7.180 7.020 7.090 1,101,717 +0.00(+0.00%)
Jul 16, 2025 6.980 7.120 6.975 7.090 875,358 +0.16(+2.31%)
Jul 15, 2025 7.090 7.105 6.930 6.930 625,366 -0.16(-2.26%)
Jul 14, 2025 7.020 7.100 7.005 7.090 524,348 +0.03(+0.42%)
Jul 11, 2025 6.970 7.080 6.919 7.060 571,692 +0.02(+0.28%)
Jul 10, 2025 7.000 7.120 6.986 7.040 521,522 +0.03(+0.43%)
Jul 09, 2025 7.020 7.055 6.969 7.010 720,109 +0.03(+0.43%)
Jul 08, 2025 6.900 7.050 6.895 6.980 715,649 +0.07(+1.01%)
Jul 07, 2025 7.090 7.150 6.910 6.910 841,969 -0.24(-3.36%)
Jul 03, 2025 7.060 7.160 7.000 7.150 1,125,599 +0.06(+0.85%)
Jul 02, 2025 7.040 7.090 6.945 7.090 1,127,866 +0.05(+0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.