Armada Hoffler Properties... (AHH)
NYSE: AHH
· Real-Time Price · USD
7.17
-0.05 (-0.69%)
At close: Aug 14, 2025, 3:59 PM
7.25
1.05%
Pre-market: Aug 15, 2025, 07:00 AM EDT
AHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.12 | 7.20 | 7.10 | 7.17 | 7.17 | -0.69% | 528,105 |
| 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 |
| Aug 7, 2025 | 6.87 | 7.03 | 6.85 | 6.93 | 6.93 | 1.91% | 932,798 |
| Aug 6, 2025 | 6.78 | 6.84 | 6.72 | 6.80 | 6.80 | 0.74% | 849,110 |
| Aug 5, 2025 | 6.88 | 7.02 | 6.60 | 6.75 | 6.75 | -0.30% | 933,470 |
| Aug 4, 2025 | 6.73 | 6.84 | 6.66 | 6.77 | 6.77 | 1.20% | 1,074,800 |
| Aug 1, 2025 | 6.82 | 6.85 | 6.64 | 6.69 | 6.69 | -2.05% | 754,016 |
| Jul 31, 2025 | 6.87 | 6.95 | 6.79 | 6.83 | 6.83 | -1.16% | 798,346 |
| Jul 30, 2025 | 7.12 | 7.13 | 6.86 | 6.91 | 6.91 | -2.68% | 650,529 |
| Jul 29, 2025 | 6.96 | 7.13 | 6.95 | 7.10 | 7.10 | 2.16% | 640,332 |
| Jul 28, 2025 | 7.05 | 7.05 | 6.94 | 6.95 | 6.95 | -1.28% | 628,549 |
| Jul 25, 2025 | 7.05 | 7.08 | 6.97 | 7.04 | 7.04 | -0.56% | 539,549 |
| Jul 24, 2025 | 7.09 | 7.16 | 7.04 | 7.08 | 7.08 | -0.14% | 509,467 |
| Jul 23, 2025 | 7.18 | 7.18 | 7.05 | 7.09 | 7.09 | -0.98% | 592,900 |
| Jul 22, 2025 | 7.03 | 7.19 | 7.03 | 7.16 | 7.16 | 1.99% | 632,114 |
| Jul 21, 2025 | 7.13 | 7.21 | 7.01 | 7.02 | 7.02 | -0.85% | 601,200 |
| Jul 18, 2025 | 7.13 | 7.13 | 7.03 | 7.08 | 7.08 | -0.14% | 543,715 |