Armada Hoffler Properties, Inc. (AHH-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 21.30 | 21.29 | 21.21 | 21.21 | 21.21 | 6,092 |
| 23 Apr 2024 | 21.31 | 21.49 | 21.27 | 21.34 | 21.34 | 11,942 |
| 22 Apr 2024 | 21.28 | 21.34 | 21.27 | 21.33 | 21.33 | 1,483 |
| 19 Apr 2024 | 21.30 | 21.31 | 20.86 | 21.25 | 21.25 | 18,599 |
| 18 Apr 2024 | 21.17 | 21.35 | 20.86 | 21.34 | 21.34 | 18,336 |
| 17 Apr 2024 | 21.39 | 21.47 | 21.11 | 21.36 | 21.36 | 9,280 |
| 16 Apr 2024 | 21.05 | 21.30 | 20.73 | 21.30 | 21.30 | 24,555 |
| 15 Apr 2024 | 21.47 | 21.47 | 21.10 | 21.11 | 21.11 | 14,532 |
| 12 Apr 2024 | 21.90 | 21.90 | 21.47 | 21.50 | 21.50 | 2,366 |
| 11 Apr 2024 | 21.50 | 21.50 | 21.25 | 21.41 | 21.41 | 5,928 |
| 10 Apr 2024 | 21.75 | 21.75 | 21.35 | 21.47 | 21.47 | 10,751 |
| 09 Apr 2024 | 22.15 | 22.15 | 21.81 | 21.81 | 21.81 | 16,141 |
| 08 Apr 2024 | 22.05 | 22.10 | 21.99 | 22.06 | 22.06 | 8,550 |
| 05 Apr 2024 | 22.12 | 22.15 | 21.77 | 21.90 | 21.90 | 5,108 |
| 04 Apr 2024 | 22.17 | 22.30 | 22.03 | 22.05 | 22.05 | 4,939 |
| 03 Apr 2024 | 22.29 | 22.29 | 22.15 | 22.15 | 22.15 | 3,399 |
| 02 Apr 2024 | 22.19 | 22.59 | 22.11 | 22.34 | 22.34 | 4,748 |
| 01 Apr 2024 | 22.30 | 22.37 | 22.05 | 22.27 | 22.27 | 22,936 |
| 28 Mar 2024 | 22.82 | 22.96 | 22.03 | 22.03 | 22.03 | 23,989 |
| 28 Mar 2024 | 0.421875 Dividend | |||||
| 27 Mar 2024 | 22.81 | 22.82 | 22.78 | 22.80 | 22.38 | 2,619 |
| 26 Mar 2024 | 22.95 | 22.99 | 22.54 | 22.60 | 22.18 | 7,745 |
| 25 Mar 2024 | 23.32 | 23.35 | 22.90 | 22.90 | 22.48 | 19,802 |
| 22 Mar 2024 | 23.04 | 23.26 | 23.04 | 23.26 | 22.83 | 1,591 |
| 21 Mar 2024 | 23.24 | 23.40 | 22.80 | 22.80 | 22.38 | 4,668 |
| 20 Mar 2024 | 22.88 | 23.20 | 22.80 | 23.16 | 22.73 | 22,232 |
| 19 Mar 2024 | 22.83 | 22.94 | 22.70 | 22.92 | 22.50 | 14,803 |
| 18 Mar 2024 | 22.55 | 22.72 | 22.50 | 22.67 | 22.25 | 13,184 |
| 15 Mar 2024 | 22.40 | 22.50 | 22.40 | 22.47 | 22.05 | 6,763 |
| 14 Mar 2024 | 22.50 | 22.55 | 22.39 | 22.55 | 22.13 | 2,188 |
| 13 Mar 2024 | 22.66 | 22.70 | 22.50 | 22.64 | 22.22 | 24,327 |
| 12 Mar 2024 | 22.54 | 22.72 | 22.48 | 22.66 | 22.24 | 9,895 |
| 11 Mar 2024 | 22.48 | 22.59 | 22.45 | 22.55 | 22.13 | 7,417 |
| 08 Mar 2024 | 22.55 | 22.64 | 22.55 | 22.64 | 22.22 | 3,243 |
| 07 Mar 2024 | 22.56 | 22.56 | 22.50 | 22.55 | 22.13 | 3,997 |
| 06 Mar 2024 | 22.49 | 22.60 | 22.40 | 22.50 | 22.08 | 13,014 |
| 05 Mar 2024 | 22.29 | 22.47 | 22.20 | 22.46 | 22.04 | 16,100 |
| 04 Mar 2024 | 22.50 | 22.58 | 22.23 | 22.35 | 21.94 | 11,992 |
| 01 Mar 2024 | 22.92 | 23.07 | 22.38 | 22.50 | 22.08 | 11,337 |
| 29 Feb 2024 | 23.03 | 23.11 | 22.51 | 22.66 | 22.24 | 13,922 |
| 28 Feb 2024 | 23.25 | 23.25 | 22.98 | 23.25 | 22.82 | 4,541 |
| 27 Feb 2024 | 22.98 | 23.18 | 22.98 | 23.16 | 22.73 | 2,039 |
| 26 Feb 2024 | 23.14 | 23.36 | 23.04 | 23.30 | 22.87 | 5,093 |
| 23 Feb 2024 | 23.15 | 23.15 | 22.99 | 23.15 | 22.72 | 6,670 |
| 22 Feb 2024 | 23.66 | 23.66 | 23.30 | 23.30 | 22.87 | 3,136 |
| 21 Feb 2024 | 23.25 | 23.25 | 23.01 | 23.01 | 22.58 | 4,493 |
| 20 Feb 2024 | 23.05 | 23.05 | 22.93 | 22.93 | 22.51 | 1,648 |
| 16 Feb 2024 | 23.36 | 23.36 | 23.00 | 23.00 | 22.57 | 2,710 |
| 15 Feb 2024 | 23.99 | 23.99 | 23.30 | 23.30 | 22.87 | 3,751 |
| 14 Feb 2024 | 23.73 | 23.73 | 22.66 | 23.25 | 22.82 | 1,968 |
| 13 Feb 2024 | 23.30 | 23.68 | 23.30 | 23.68 | 23.24 | 2,562 |
| 12 Feb 2024 | 23.30 | 24.15 | 23.30 | 23.95 | 23.51 | 4,839 |
| 09 Feb 2024 | 22.71 | 23.39 | 22.71 | 23.39 | 22.96 | 4,911 |
| 08 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.56 | 1,289 |
| 07 Feb 2024 | 22.78 | 23.17 | 22.78 | 22.99 | 22.56 | 14,947 |
| 06 Feb 2024 | 22.91 | 23.00 | 22.90 | 23.00 | 22.57 | 5,142 |
| 05 Feb 2024 | 23.10 | 23.10 | 23.04 | 23.04 | 22.61 | 1,481 |
| 02 Feb 2024 | 23.00 | 23.10 | 23.00 | 23.10 | 22.67 | 4,377 |
| 01 Feb 2024 | 23.27 | 23.27 | 23.14 | 23.25 | 22.82 | 5,689 |
| 31 Jan 2024 | 23.30 | 23.50 | 23.00 | 23.11 | 22.68 | 17,711 |
| 30 Jan 2024 | 23.53 | 23.53 | 22.93 | 23.07 | 22.64 | 4,328 |
| 29 Jan 2024 | 23.62 | 23.62 | 23.53 | 23.53 | 23.09 | 445 |
| 26 Jan 2024 | 23.76 | 23.76 | 23.29 | 23.29 | 22.86 | 2,806 |
| 25 Jan 2024 | 23.40 | 23.49 | 23.40 | 23.49 | 23.06 | 1,434 |
| 24 Jan 2024 | 23.25 | 23.52 | 23.09 | 23.26 | 22.83 | 6,920 |
| 23 Jan 2024 | 23.62 | 23.62 | 22.90 | 22.90 | 22.48 | 17,121 |
| 22 Jan 2024 | 23.90 | 23.95 | 23.62 | 23.62 | 23.18 | 7,182 |
| 19 Jan 2024 | 23.99 | 23.99 | 23.84 | 23.90 | 23.46 | 1,916 |
| 18 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.56 | 2,767 |
| 17 Jan 2024 | 23.95 | 24.09 | 23.80 | 23.95 | 23.51 | 3,335 |
| 16 Jan 2024 | 23.86 | 24.17 | 23.86 | 24.17 | 23.72 | 1,088 |
| 12 Jan 2024 | 24.26 | 24.26 | 23.86 | 23.86 | 23.42 | 1,020 |
| 11 Jan 2024 | 24.15 | 24.15 | 23.95 | 23.95 | 23.51 | 13,377 |
| 10 Jan 2024 | 24.00 | 24.19 | 24.00 | 24.16 | 23.71 | 10,403 |
| 09 Jan 2024 | 24.01 | 24.03 | 23.93 | 24.02 | 23.58 | 3,772 |
| 08 Jan 2024 | 23.98 | 24.01 | 23.85 | 24.01 | 23.57 | 37,584 |
| 05 Jan 2024 | 24.00 | 24.03 | 23.86 | 23.86 | 23.42 | 2,410 |
| 04 Jan 2024 | 24.04 | 24.04 | 23.80 | 23.95 | 23.51 | 3,127 |
| 03 Jan 2024 | 23.81 | 24.04 | 23.75 | 24.04 | 23.60 | 4,478 |
| 02 Jan 2024 | 23.72 | 23.88 | 23.50 | 23.81 | 23.37 | 6,466 |
| 29 Dec 2023 | 23.53 | 24.20 | 23.50 | 24.00 | 23.56 | 18,688 |
| 29 Dec 2023 | 0.421875 Dividend | |||||
| 28 Dec 2023 | 24.00 | 24.00 | 23.01 | 23.81 | 22.96 | 23,317 |
| 27 Dec 2023 | 23.97 | 24.13 | 23.87 | 23.87 | 23.01 | 4,510 |
| 26 Dec 2023 | 23.92 | 23.98 | 23.76 | 23.82 | 22.97 | 94,274 |
| 22 Dec 2023 | 23.93 | 23.93 | 23.74 | 23.86 | 23.00 | 2,245 |
| 21 Dec 2023 | 24.00 | 24.00 | 23.87 | 23.87 | 23.01 | 7,852 |
| 20 Dec 2023 | 23.91 | 23.99 | 23.90 | 23.96 | 23.10 | 4,600 |
| 19 Dec 2023 | 23.91 | 24.05 | 23.84 | 23.93 | 23.07 | 2,998 |
| 18 Dec 2023 | 23.81 | 23.85 | 23.80 | 23.80 | 22.95 | 7,774 |
| 15 Dec 2023 | 23.96 | 23.97 | 23.85 | 23.87 | 23.01 | 2,903 |
| 14 Dec 2023 | 23.75 | 24.00 | 23.75 | 23.81 | 22.96 | 17,715 |
| 13 Dec 2023 | 23.58 | 23.82 | 23.58 | 23.61 | 22.76 | 15,382 |
| 12 Dec 2023 | 23.50 | 23.58 | 23.50 | 23.54 | 22.70 | 7,309 |
| 11 Dec 2023 | 23.69 | 23.69 | 23.35 | 23.55 | 22.70 | 8,995 |
| 08 Dec 2023 | 23.47 | 23.68 | 23.47 | 23.59 | 22.74 | 2,836 |
| 07 Dec 2023 | 23.53 | 23.78 | 23.17 | 23.43 | 22.59 | 5,851 |
| 06 Dec 2023 | 23.22 | 23.43 | 23.22 | 23.43 | 22.59 | 3,848 |
| 05 Dec 2023 | 23.14 | 23.40 | 23.05 | 23.40 | 22.56 | 11,987 |
| 04 Dec 2023 | 22.91 | 23.28 | 22.91 | 23.22 | 22.39 | 1,431 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.