Armada Hoffler Properties... (AHH)
NYSE: AHH
· Real-Time Price · USD
7.29
0.04 (0.55%)
At close: Sep 05, 2025, 3:59 PM
7.39
1.37%
After-hours: Sep 05, 2025, 07:29 PM EDT
AHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.26 | 7.39 | 7.24 | 7.30 | 7.30 | 0.69% | 501,437 |
| Sep 4, 2025 | 7.16 | 7.25 | 7.14 | 7.25 | 7.25 | 1.97% | 478,847 |
| Sep 3, 2025 | 7.08 | 7.15 | 7.05 | 7.11 | 7.11 | 0.00% | 362,725 |
| Sep 2, 2025 | 7.24 | 7.26 | 7.07 | 7.11 | 7.11 | -2.34% | 458,000 |
| Aug 29, 2025 | 7.25 | 7.29 | 7.21 | 7.28 | 7.28 | 0.55% | 487,635 |
| Aug 28, 2025 | 7.21 | 7.28 | 7.09 | 7.24 | 7.24 | 0.56% | 668,138 |
| Aug 27, 2025 | 7.07 | 7.21 | 7.01 | 7.20 | 7.20 | 1.55% | 527,337 |
| Aug 26, 2025 | 7.12 | 7.17 | 7.08 | 7.09 | 7.09 | -0.28% | 509,687 |
| Aug 25, 2025 | 7.06 | 7.15 | 7.02 | 7.11 | 7.11 | -0.28% | 546,862 |
| Aug 22, 2025 | 6.99 | 7.19 | 6.92 | 7.13 | 7.13 | 2.74% | 752,000 |
| Aug 21, 2025 | 6.91 | 6.97 | 6.88 | 6.94 | 6.94 | 0.29% | 420,039 |
| Aug 20, 2025 | 7.00 | 7.09 | 6.92 | 6.92 | 6.92 | -2.40% | 446,933 |
| Aug 19, 2025 | 7.06 | 7.18 | 7.05 | 7.09 | 7.09 | 1.00% | 327,500 |
| Aug 18, 2025 | 7.06 | 7.11 | 7.01 | 7.02 | 7.02 | -0.28% | 365,400 |
| Aug 15, 2025 | 7.19 | 7.23 | 7.04 | 7.04 | 7.04 | -1.81% | 650,215 |
| Aug 14, 2025 | 7.12 | 7.20 | 7.10 | 7.17 | 7.17 | -0.69% | 528,357 |
| Aug 13, 2025 | 7.15 | 7.27 | 7.12 | 7.22 | 7.22 | 0.98% | 651,400 |
| Aug 12, 2025 | 7.00 | 7.15 | 6.96 | 7.15 | 7.15 | 2.88% | 548,301 |
| Aug 11, 2025 | 6.94 | 7.00 | 6.88 | 6.95 | 6.95 | 0.00% | 766,100 |
| Aug 8, 2025 | 6.95 | 7.07 | 6.91 | 6.95 | 6.95 | 0.29% | 1,005,900 |