Armada Hoffler Properties... (AHH)
9.12
-0.06 (-0.65%)
At close: Mar 03, 2025, 3:59 PM
9.11
-0.11%
After-hours: Mar 03, 2025, 07:00 PM EST
AHH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.16 | 9.28 | 9.10 | 9.11 | -0.07 | -0.76% | 624,958 |
| Feb 28, 2025 | 9.14 | 9.20 | 9.12 | 9.18 | 0.02 | 0.22% | 814,619 |
| Feb 27, 2025 | 9.11 | 9.23 | 9.09 | 9.16 | 0.02 | 0.22% | 501,300 |
| Feb 26, 2025 | 9.00 | 9.15 | 9.00 | 9.14 | 0.10 | 1.11% | 605,700 |
| Feb 25, 2025 | 8.93 | 9.11 | 8.91 | 9.04 | 0.13 | 1.46% | 624,723 |
| Feb 24, 2025 | 8.95 | 9.10 | 8.87 | 8.91 | -0.01 | -0.11% | 993,900 |
| Feb 21, 2025 | 9.10 | 9.10 | 8.76 | 8.92 | -0.10 | -1.11% | 1,330,310 |
| Feb 20, 2025 | 9.40 | 9.46 | 8.92 | 9.02 | -0.15 | -1.64% | 1,647,252 |
| Feb 19, 2025 | 9.35 | 9.35 | 9.12 | 9.17 | -0.20 | -2.13% | 972,746 |
| Feb 18, 2025 | 9.47 | 9.48 | 9.32 | 9.37 | -0.11 | -1.16% | 1,067,648 |
| Feb 14, 2025 | 9.65 | 9.69 | 9.47 | 9.48 | -0.15 | -1.56% | 550,174 |
| Feb 13, 2025 | 9.63 | 9.68 | 9.60 | 9.63 | 0.04 | 0.42% | 465,625 |
| Feb 12, 2025 | 9.50 | 9.60 | 9.44 | 9.59 | -0.06 | -0.62% | 394,116 |
| Feb 11, 2025 | 9.62 | 9.70 | 9.55 | 9.65 | -0.01 | -0.10% | 439,900 |
| Feb 10, 2025 | 9.58 | 9.68 | 9.43 | 9.66 | 0.09 | 0.94% | 667,900 |
| Feb 7, 2025 | 9.59 | 9.63 | 9.47 | 9.57 | -0.06 | -0.62% | 418,600 |
| Feb 6, 2025 | 9.64 | 9.68 | 9.51 | 9.63 | -0.01 | -0.10% | 537,500 |
| Feb 5, 2025 | 9.71 | 9.77 | 9.61 | 9.64 | -0.04 | -0.41% | 409,414 |
| Feb 4, 2025 | 9.61 | 9.73 | 9.54 | 9.68 | 0.02 | 0.21% | 481,337 |
| Feb 3, 2025 | 9.63 | 9.74 | 9.50 | 9.66 | -0.12 | -1.23% | 580,824 |
| Jan 31, 2025 | 9.67 | 9.80 | 9.61 | 9.78 | 0.09 | 0.93% | 968,014 |
| Jan 30, 2025 | 9.67 | 9.73 | 9.63 | 9.69 | 0.11 | 1.15% | 504,000 |
| Jan 29, 2025 | 9.72 | 9.73 | 9.51 | 9.58 | -0.09 | -0.93% | 576,242 |
| Jan 28, 2025 | 9.96 | 10.08 | 9.65 | 9.67 | -0.37 | -3.69% | 726,000 |
| Jan 27, 2025 | 9.96 | 10.26 | 9.96 | 10.04 | 0.19 | 1.93% | 666,802 |
| Jan 24, 2025 | 9.84 | 10.01 | 9.79 | 9.85 | 0.01 | 0.10% | 671,217 |
| Jan 23, 2025 | 9.74 | 9.88 | 9.67 | 9.84 | 0.13 | 1.34% | 545,600 |
| Jan 22, 2025 | 9.91 | 9.92 | 9.69 | 9.71 | -0.24 | -2.41% | 523,000 |
| Jan 21, 2025 | 9.80 | 9.99 | 9.79 | 9.95 | 0.19 | 1.95% | 533,846 |
| Jan 17, 2025 | 9.84 | 9.89 | 9.74 | 9.76 | -0.05 | -0.51% | 536,500 |
| Jan 16, 2025 | 9.64 | 9.87 | 9.58 | 9.81 | 0.14 | 1.45% | 633,000 |
| Jan 15, 2025 | 9.60 | 9.70 | 9.51 | 9.67 | 0.31 | 3.31% | 1,083,286 |
| Jan 14, 2025 | 9.67 | 9.69 | 9.26 | 9.36 | -0.38 | -3.90% | 1,204,557 |
| Jan 13, 2025 | 9.69 | 9.74 | 9.53 | 9.74 | 0.04 | 0.41% | 592,313 |
| Jan 10, 2025 | 9.73 | 9.74 | 9.56 | 9.70 | -0.12 | -1.22% | 547,300 |
| Jan 8, 2025 | 9.87 | 9.95 | 9.72 | 9.82 | -0.09 | -0.91% | 555,900 |
| Jan 7, 2025 | 10.01 | 10.05 | 9.81 | 9.91 | -0.04 | -0.40% | 745,100 |
| Jan 6, 2025 | 10.18 | 10.20 | 9.95 | 9.95 | -0.25 | -2.45% | 628,425 |
| Jan 3, 2025 | 10.11 | 10.24 | 10.02 | 10.20 | 0.12 | 1.19% | 648,100 |
| Jan 2, 2025 | 10.26 | 10.26 | 10.01 | 10.08 | -0.15 | -1.47% | 410,135 |
| Dec 31, 2024 | 10.13 | 10.27 | 10.07 | 10.23 | 0.15 | 1.49% | 767,704 |
| Dec 30, 2024 | 9.99 | 10.11 | 9.88 | 10.08 | 0.02 | 0.20% | 800,600 |
| Dec 27, 2024 | 10.02 | 10.19 | 9.98 | 10.06 | -0.05 | -0.49% | 997,200 |
| Dec 26, 2024 | 10.07 | 10.21 | 9.94 | 10.11 | -0.26 | -2.51% | 1,456,900 |
| Dec 24, 2024 | 10.20 | 10.39 | 10.16 | 10.37 | 0.14 | 1.37% | 309,824 |
| Dec 23, 2024 | 10.27 | 10.31 | 10.14 | 10.23 | -0.02 | -0.20% | 875,149 |
| Dec 20, 2024 | 10.19 | 10.55 | 10.11 | 10.25 | -0.02 | -0.19% | 6,035,600 |
| Dec 19, 2024 | 10.40 | 10.49 | 10.25 | 10.27 | -0.02 | -0.19% | 993,808 |
| Dec 18, 2024 | 10.84 | 10.95 | 10.29 | 10.29 | -0.54 | -4.99% | 963,834 |
| Dec 17, 2024 | 10.92 | 11.00 | 10.82 | 10.83 | -0.16 | -1.46% | 2,101,400 |