Armada Hoffler Properties Inc. (AHH) Historical Stock Price Data | Complete Trading History - Stocknear

Armada Hoffler Properties...

NYSE: AHH · Real-Time Price · USD
6.80
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
6.85
0.69%
After-hours: Sep 26, 2025, 05:43 PM EDT

AHH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 6.83 6.85 6.79 6.81 6.81 0.15% 574,560
Sep 25, 2025 6.93 6.95 6.79 6.80 6.80 -2.02% 486,824
Sep 24, 2025 7.10 7.12 6.94 6.94 6.94 -4.01% 594,907
Sep 23, 2025 7.27 7.35 7.23 7.23 7.09 -0.41% 595,310
Sep 22, 2025 7.35 7.38 7.22 7.26 7.12 -1.49% 551,252
Sep 19, 2025 7.59 7.60 7.35 7.37 7.23 -2.51% 1,080,800
Sep 18, 2025 7.49 7.64 7.49 7.56 7.41 0.93% 420,600
Sep 17, 2025 7.50 7.71 7.48 7.49 7.34 0.27% 582,900
Sep 16, 2025 7.47 7.54 7.43 7.47 7.33 1.08% 507,697
Sep 15, 2025 7.44 7.46 7.36 7.39 7.25 -0.54% 458,235
Sep 12, 2025 7.43 7.49 7.38 7.43 7.29 0.00% 362,700
Sep 11, 2025 7.17 7.48 7.17 7.43 7.29 3.34% 469,000
Sep 10, 2025 7.21 7.24 7.16 7.19 7.05 -0.69% 368,406
Sep 9, 2025 7.27 7.31 7.22 7.24 7.10 -1.09% 501,427
Sep 8, 2025 7.25 7.37 7.14 7.32 7.18 0.27% 836,338
Sep 5, 2025 7.26 7.39 7.24 7.30 7.16 0.69% 501,755
Sep 4, 2025 7.16 7.25 7.14 7.25 7.11 1.97% 478,847
Sep 3, 2025 7.08 7.15 7.05 7.11 6.97 0.00% 362,725
Sep 2, 2025 7.24 7.26 7.07 7.11 6.97 -2.34% 458,000
Aug 29, 2025 7.25 7.29 7.21 7.28 7.14 0.55% 487,635