Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
6.46
-0.03 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
6.41
-0.05 (-0.77%)
After-hours: Dec 5, 2025, 7:00 PM EST
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.46 | 6.53 | 6.42 | 6.46 | 6.46 | -0.46% | 512,817 |
| Dec 4, 2025 | 6.51 | 6.53 | 6.43 | 6.49 | 6.49 | -0.76% | 1,152,678 |
| Dec 3, 2025 | 6.57 | 6.62 | 6.47 | 6.54 | 6.54 | -0.30% | 1,262,825 |
| Dec 2, 2025 | 6.64 | 6.64 | 6.53 | 6.56 | 6.56 | -1.50% | 1,337,014 |
| Dec 1, 2025 | 6.50 | 6.67 | 6.49 | 6.66 | 6.66 | 1.37% | 1,745,776 |
| Nov 28, 2025 | 6.46 | 6.59 | 6.45 | 6.57 | 6.57 | 1.70% | 621,613 |
| Nov 26, 2025 | 6.33 | 6.54 | 6.33 | 6.46 | 6.46 | 0.78% | 1,140,702 |
| Nov 25, 2025 | 6.23 | 6.51 | 6.23 | 6.41 | 6.41 | 3.55% | 1,522,094 |
| Nov 24, 2025 | 6.22 | 6.27 | 6.17 | 6.19 | 6.19 | -1.28% | 1,232,726 |
| Nov 21, 2025 | 6.10 | 6.30 | 6.06 | 6.27 | 6.27 | 3.98% | 991,051 |
| Nov 20, 2025 | 6.08 | 6.15 | 6.02 | 6.03 | 6.03 | - | 931,448 |
| Nov 19, 2025 | 6.16 | 6.17 | 6.01 | 6.03 | 6.03 | -2.43% | 649,621 |
| Nov 18, 2025 | 6.14 | 6.18 | 6.04 | 6.18 | 6.18 | 0.65% | 757,653 |
| Nov 17, 2025 | 6.25 | 6.25 | 6.11 | 6.14 | 6.14 | -1.76% | 874,990 |
| Nov 14, 2025 | 6.28 | 6.29 | 6.14 | 6.25 | 6.25 | -0.48% | 883,637 |
| Nov 13, 2025 | 6.25 | 6.32 | 6.22 | 6.28 | 6.28 | 0.80% | 897,752 |
| Nov 12, 2025 | 6.41 | 6.44 | 6.23 | 6.23 | 6.23 | -3.11% | 711,571 |
| Nov 11, 2025 | 6.28 | 6.46 | 6.28 | 6.43 | 6.43 | 3.21% | 974,766 |
| Nov 10, 2025 | 6.41 | 6.43 | 6.22 | 6.23 | 6.23 | -2.20% | 865,010 |
| Nov 7, 2025 | 6.18 | 6.39 | 6.18 | 6.37 | 6.37 | 2.41% | 931,035 |
| Nov 6, 2025 | 6.46 | 6.46 | 6.21 | 6.22 | 6.22 | -4.01% | 834,141 |
| Nov 5, 2025 | 6.44 | 6.50 | 6.39 | 6.48 | 6.48 | 0.93% | 632,466 |
| Nov 4, 2025 | 6.50 | 6.72 | 6.36 | 6.42 | 6.42 | -0.93% | 1,215,919 |
| Nov 3, 2025 | 6.49 | 6.52 | 6.35 | 6.48 | 6.48 | -0.92% | 1,350,300 |
| Oct 31, 2025 | 6.45 | 6.55 | 6.37 | 6.54 | 6.54 | 1.40% | 715,910 |
| Oct 30, 2025 | 6.40 | 6.53 | 6.36 | 6.45 | 6.45 | - | 689,970 |
| Oct 29, 2025 | 6.65 | 6.68 | 6.45 | 6.45 | 6.45 | -3.59% | 1,552,806 |
| Oct 28, 2025 | 6.71 | 6.71 | 6.62 | 6.69 | 6.69 | -0.89% | 624,783 |
| Oct 27, 2025 | 6.81 | 6.84 | 6.72 | 6.75 | 6.75 | -0.44% | 412,414 |
| Oct 24, 2025 | 6.80 | 6.81 | 6.74 | 6.78 | 6.78 | 0.30% | 439,869 |
| Oct 23, 2025 | 6.76 | 6.81 | 6.72 | 6.76 | 6.76 | -0.59% | 465,465 |
| Oct 22, 2025 | 6.80 | 6.83 | 6.74 | 6.80 | 6.80 | 0.29% | 542,018 |
| Oct 21, 2025 | 6.75 | 6.82 | 6.75 | 6.78 | 6.78 | 0.44% | 694,223 |
| Oct 20, 2025 | 6.66 | 6.79 | 6.63 | 6.75 | 6.75 | 2.12% | 531,001 |
| Oct 17, 2025 | 6.60 | 6.67 | 6.55 | 6.61 | 6.61 | - | 627,361 |
| Oct 16, 2025 | 6.75 | 6.77 | 6.61 | 6.61 | 6.61 | -1.49% | 779,281 |
| Oct 15, 2025 | 6.75 | 6.81 | 6.69 | 6.71 | 6.71 | -0.15% | 546,640 |
| Oct 14, 2025 | 6.69 | 6.78 | 6.66 | 6.72 | 6.72 | -0.15% | 924,079 |
| Oct 13, 2025 | 6.64 | 6.75 | 6.62 | 6.73 | 6.73 | 2.12% | 565,313 |
| Oct 10, 2025 | 6.70 | 6.73 | 6.58 | 6.59 | 6.59 | -1.49% | 668,265 |
| Oct 9, 2025 | 6.77 | 6.79 | 6.67 | 6.69 | 6.69 | -0.89% | 440,542 |
| Oct 8, 2025 | 6.80 | 6.81 | 6.72 | 6.75 | 6.75 | -0.30% | 410,181 |
| Oct 7, 2025 | 6.84 | 6.94 | 6.75 | 6.77 | 6.77 | -1.02% | 622,002 |
| Oct 6, 2025 | 7.00 | 7.01 | 6.84 | 6.84 | 6.84 | -2.01% | 828,252 |
| Oct 3, 2025 | 7.06 | 7.16 | 6.98 | 6.98 | 6.98 | -0.71% | 465,612 |
| Oct 2, 2025 | 6.94 | 7.06 | 6.90 | 7.03 | 7.03 | 0.57% | 587,026 |
| Oct 1, 2025 | 6.97 | 7.06 | 6.94 | 6.99 | 6.99 | -0.29% | 758,707 |
| Sep 30, 2025 | 6.82 | 7.02 | 6.82 | 7.01 | 7.01 | 2.49% | 949,030 |
| Sep 29, 2025 | 6.85 | 6.88 | 6.77 | 6.84 | 6.84 | 0.44% | 701,470 |
| Sep 26, 2025 | 6.83 | 6.85 | 6.79 | 6.81 | 6.81 | 0.15% | 574,660 |