Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
7.01
+0.05 (0.72%)
At close: Jun 27, 2025, 4:00 PM
7.01
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.14 | 7.20 | 6.97 | 7.01 | - | 0.72% | 1,329,707 |
| Jun 26, 2025 | 6.87 | 6.98 | 6.85 | 6.96 | 6.96 | 1.46% | 1,027,821 |
| Jun 25, 2025 | 7.05 | 7.06 | 6.85 | 6.86 | 6.86 | -3.11% | 860,296 |
| Jun 24, 2025 | 7.18 | 7.21 | 7.06 | 7.08 | 7.08 | -1.12% | 1,084,019 |
| Jun 23, 2025 | 7.01 | 7.23 | 7.01 | 7.16 | 7.16 | 1.99% | 737,092 |
| Jun 20, 2025 | 7.00 | 7.17 | 6.95 | 7.02 | 7.02 | 1.15% | 5,990,912 |
| Jun 18, 2025 | 6.80 | 6.97 | 6.79 | 6.94 | 6.94 | 2.21% | 874,217 |
| Jun 17, 2025 | 6.87 | 6.90 | 6.77 | 6.79 | 6.79 | -1.88% | 827,824 |
| Jun 16, 2025 | 6.90 | 7.00 | 6.86 | 6.92 | 6.92 | 0.87% | 879,743 |
| Jun 13, 2025 | 6.96 | 7.00 | 6.83 | 6.86 | 6.86 | -2.28% | 796,455 |
| Jun 12, 2025 | 7.02 | 7.05 | 6.95 | 7.02 | 7.02 | -0.43% | 681,055 |
| Jun 11, 2025 | 7.07 | 7.12 | 7.03 | 7.05 | 7.05 | - | 821,079 |
| Jun 10, 2025 | 7.08 | 7.17 | 7.03 | 7.05 | 7.05 | 0.14% | 705,056 |
| Jun 9, 2025 | 7.08 | 7.10 | 6.89 | 7.04 | 7.04 | -0.42% | 1,120,585 |
| Jun 6, 2025 | 7.04 | 7.15 | 7.01 | 7.07 | 7.07 | 1.73% | 747,399 |
| Jun 5, 2025 | 6.97 | 7.02 | 6.93 | 6.95 | 6.95 | -0.71% | 947,319 |
| Jun 4, 2025 | 6.97 | 7.03 | 6.92 | 7.00 | 7.00 | 0.14% | 980,532 |
| Jun 3, 2025 | 6.96 | 7.11 | 6.93 | 6.99 | 6.99 | 0.29% | 560,319 |
| Jun 2, 2025 | 6.91 | 7.04 | 6.89 | 6.97 | 6.97 | 0.14% | 812,115 |
| May 30, 2025 | 7.01 | 7.03 | 6.88 | 6.96 | 6.96 | -0.43% | 889,087 |
| May 29, 2025 | 7.12 | 7.15 | 6.96 | 6.99 | 6.99 | -1.55% | 585,978 |
| May 28, 2025 | 7.18 | 7.18 | 7.07 | 7.10 | 7.10 | -1.11% | 490,831 |
| May 27, 2025 | 7.05 | 7.20 | 6.99 | 7.18 | 7.18 | 3.16% | 623,557 |
| May 23, 2025 | 6.75 | 7.03 | 6.75 | 6.96 | 6.96 | 1.90% | 1,449,143 |
| May 22, 2025 | 6.79 | 6.89 | 6.74 | 6.83 | 6.83 | 0.15% | 692,426 |
| May 21, 2025 | 7.13 | 7.19 | 6.81 | 6.82 | 6.82 | -6.19% | 1,233,205 |
| May 20, 2025 | 7.28 | 7.35 | 7.23 | 7.27 | 7.27 | -0.68% | 576,450 |
| May 19, 2025 | 7.29 | 7.35 | 7.23 | 7.32 | 7.32 | -0.95% | 596,722 |
| May 16, 2025 | 7.32 | 7.43 | 7.27 | 7.39 | 7.39 | 1.09% | 866,031 |
| May 15, 2025 | 7.20 | 7.34 | 7.19 | 7.31 | 7.31 | 1.25% | 759,973 |
| May 14, 2025 | 7.29 | 7.30 | 7.06 | 7.22 | 7.22 | - | 1,822,645 |
| May 13, 2025 | 7.22 | 7.29 | 7.06 | 7.22 | 7.22 | 0.70% | 1,479,883 |
| May 12, 2025 | 7.09 | 7.32 | 7.00 | 7.17 | 7.17 | 4.06% | 1,466,171 |
| May 9, 2025 | 6.87 | 6.92 | 6.79 | 6.89 | 6.89 | 1.17% | 743,635 |
| May 8, 2025 | 6.81 | 6.96 | 6.65 | 6.81 | 6.81 | -1.16% | 1,166,957 |
| May 7, 2025 | 6.94 | 7.05 | 6.83 | 6.89 | 6.89 | -0.58% | 793,568 |
| May 6, 2025 | 6.88 | 7.02 | 6.82 | 6.93 | 6.93 | 0.58% | 852,713 |
| May 5, 2025 | 6.88 | 6.94 | 6.83 | 6.89 | 6.89 | -0.43% | 538,209 |
| May 2, 2025 | 6.91 | 6.95 | 6.82 | 6.92 | 6.92 | 2.06% | 711,833 |
| May 1, 2025 | 6.82 | 6.86 | 6.70 | 6.78 | 6.78 | 0.15% | 516,787 |
| Apr 30, 2025 | 6.79 | 6.84 | 6.64 | 6.77 | 6.77 | -1.17% | 869,041 |
| Apr 29, 2025 | 6.77 | 6.96 | 6.77 | 6.85 | 6.85 | 0.44% | 1,080,975 |
| Apr 28, 2025 | 6.71 | 6.84 | 6.70 | 6.82 | 6.82 | 1.49% | 669,741 |
| Apr 25, 2025 | 6.76 | 6.79 | 6.62 | 6.72 | 6.72 | -0.88% | 456,294 |
| Apr 24, 2025 | 6.81 | 6.86 | 6.74 | 6.78 | 6.78 | -0.29% | 891,004 |
| Apr 23, 2025 | 7.10 | 7.12 | 6.80 | 6.80 | 6.80 | -2.02% | 713,251 |
| Apr 22, 2025 | 6.83 | 6.97 | 6.79 | 6.94 | 6.94 | 2.66% | 603,998 |
| Apr 21, 2025 | 6.73 | 6.80 | 6.62 | 6.76 | 6.76 | -0.88% | 1,161,094 |
| Apr 17, 2025 | 6.59 | 6.84 | 6.59 | 6.82 | 6.82 | 3.96% | 887,263 |
| Apr 16, 2025 | 6.86 | 6.90 | 6.55 | 6.56 | 6.56 | -4.93% | 2,631,443 |