Armada Hoffler Properties, Inc. (AHH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.56 | 10.71 | 10.54 | 10.57 | 10.57 | 273,800 |
| 25 Apr 2024 | 10.47 | 10.54 | 10.41 | 10.50 | 10.50 | 362,300 |
| 24 Apr 2024 | 10.63 | 10.64 | 10.52 | 10.54 | 10.54 | 307,500 |
| 23 Apr 2024 | 10.69 | 10.90 | 10.63 | 10.70 | 10.70 | 249,200 |
| 22 Apr 2024 | 10.52 | 10.75 | 10.46 | 10.72 | 10.72 | 341,900 |
| 19 Apr 2024 | 10.21 | 10.51 | 10.20 | 10.50 | 10.50 | 392,500 |
| 18 Apr 2024 | 10.18 | 10.26 | 10.10 | 10.23 | 10.23 | 272,600 |
| 17 Apr 2024 | 10.11 | 10.21 | 10.10 | 10.11 | 10.11 | 328,500 |
| 16 Apr 2024 | 10.11 | 10.17 | 10.03 | 10.07 | 10.07 | 439,100 |
| 15 Apr 2024 | 10.39 | 10.43 | 10.09 | 10.17 | 10.17 | 479,800 |
| 12 Apr 2024 | 10.42 | 10.50 | 10.32 | 10.36 | 10.36 | 266,000 |
| 11 Apr 2024 | 10.56 | 10.59 | 10.41 | 10.51 | 10.51 | 462,200 |
| 10 Apr 2024 | 10.53 | 10.55 | 10.32 | 10.41 | 10.41 | 491,700 |
| 09 Apr 2024 | 10.57 | 10.84 | 10.57 | 10.82 | 10.82 | 669,900 |
| 08 Apr 2024 | 10.45 | 10.58 | 10.45 | 10.54 | 10.54 | 361,700 |
| 05 Apr 2024 | 10.30 | 10.44 | 10.29 | 10.37 | 10.37 | 273,500 |
| 04 Apr 2024 | 10.46 | 10.60 | 10.36 | 10.38 | 10.38 | 514,700 |
| 03 Apr 2024 | 10.20 | 10.39 | 10.16 | 10.37 | 10.37 | 444,600 |
| 02 Apr 2024 | 10.20 | 10.27 | 10.14 | 10.24 | 10.24 | 558,100 |
| 01 Apr 2024 | 10.46 | 10.46 | 10.26 | 10.27 | 10.27 | 444,100 |
| 28 Mar 2024 | 10.27 | 10.46 | 10.27 | 10.40 | 10.40 | 558,800 |
| 27 Mar 2024 | 10.12 | 10.23 | 10.12 | 10.22 | 10.22 | 493,000 |
| 26 Mar 2024 | 10.23 | 10.31 | 10.02 | 10.02 | 10.02 | 907,700 |
| 26 Mar 2024 | 0.205 Dividend | |||||
| 25 Mar 2024 | 10.53 | 10.55 | 10.37 | 10.38 | 10.18 | 576,300 |
| 22 Mar 2024 | 10.77 | 10.81 | 10.43 | 10.45 | 10.24 | 521,500 |
| 21 Mar 2024 | 10.71 | 10.83 | 10.65 | 10.76 | 10.55 | 682,100 |
| 20 Mar 2024 | 10.37 | 10.67 | 10.34 | 10.62 | 10.41 | 587,800 |
| 19 Mar 2024 | 10.41 | 10.48 | 10.37 | 10.38 | 10.18 | 642,500 |
| 18 Mar 2024 | 10.46 | 10.51 | 10.38 | 10.41 | 10.20 | 417,500 |
| 15 Mar 2024 | 10.29 | 10.46 | 10.25 | 10.43 | 10.22 | 957,600 |
| 14 Mar 2024 | 10.53 | 10.54 | 10.26 | 10.29 | 10.09 | 389,500 |
| 13 Mar 2024 | 10.50 | 10.58 | 10.47 | 10.52 | 10.31 | 727,900 |
| 12 Mar 2024 | 10.65 | 10.72 | 10.53 | 10.55 | 10.34 | 264,500 |
| 11 Mar 2024 | 10.60 | 10.71 | 10.54 | 10.71 | 10.50 | 325,500 |
| 08 Mar 2024 | 10.70 | 10.78 | 10.53 | 10.62 | 10.41 | 429,600 |
| 07 Mar 2024 | 10.66 | 10.68 | 10.53 | 10.62 | 10.41 | 357,000 |
| 06 Mar 2024 | 10.40 | 10.57 | 10.36 | 10.56 | 10.35 | 375,000 |
| 05 Mar 2024 | 10.49 | 10.55 | 10.33 | 10.34 | 10.14 | 348,000 |
| 04 Mar 2024 | 10.40 | 10.51 | 10.36 | 10.50 | 10.29 | 391,800 |
| 01 Mar 2024 | 10.15 | 10.44 | 10.02 | 10.40 | 10.19 | 797,800 |
| 29 Feb 2024 | 10.37 | 10.38 | 10.11 | 10.18 | 9.98 | 1,082,700 |
| 28 Feb 2024 | 10.25 | 10.35 | 10.15 | 10.24 | 10.04 | 602,800 |
| 27 Feb 2024 | 10.46 | 10.51 | 10.27 | 10.34 | 10.14 | 471,000 |
| 26 Feb 2024 | 10.56 | 10.81 | 10.40 | 10.40 | 10.19 | 550,300 |
| 23 Feb 2024 | 10.80 | 10.84 | 10.57 | 10.63 | 10.42 | 464,100 |
| 22 Feb 2024 | 11.03 | 11.34 | 10.62 | 10.82 | 10.61 | 879,600 |
| 21 Feb 2024 | 11.41 | 11.55 | 11.38 | 11.53 | 11.30 | 276,200 |
| 20 Feb 2024 | 11.52 | 11.63 | 11.31 | 11.44 | 11.21 | 326,100 |
| 16 Feb 2024 | 11.45 | 11.62 | 11.41 | 11.41 | 11.18 | 398,900 |
| 15 Feb 2024 | 11.51 | 11.69 | 11.47 | 11.62 | 11.39 | 545,300 |
| 14 Feb 2024 | 11.71 | 11.71 | 11.27 | 11.44 | 11.21 | 467,600 |
| 13 Feb 2024 | 11.60 | 11.60 | 11.17 | 11.35 | 11.13 | 689,000 |
| 12 Feb 2024 | 11.90 | 12.00 | 11.87 | 11.94 | 11.70 | 272,800 |
| 09 Feb 2024 | 11.82 | 11.92 | 11.71 | 11.91 | 11.67 | 227,900 |
| 08 Feb 2024 | 11.73 | 11.88 | 11.72 | 11.81 | 11.58 | 250,900 |
| 07 Feb 2024 | 11.86 | 11.86 | 11.72 | 11.76 | 11.53 | 226,600 |
| 06 Feb 2024 | 11.60 | 11.84 | 11.58 | 11.79 | 11.56 | 229,000 |
| 05 Feb 2024 | 11.58 | 11.75 | 11.46 | 11.63 | 11.40 | 230,600 |
| 02 Feb 2024 | 11.84 | 11.97 | 11.69 | 11.75 | 11.52 | 277,400 |
| 01 Feb 2024 | 11.95 | 12.06 | 11.68 | 12.04 | 11.80 | 421,300 |
| 31 Jan 2024 | 12.07 | 12.25 | 11.89 | 11.96 | 11.72 | 615,700 |
| 30 Jan 2024 | 12.19 | 12.24 | 12.02 | 12.05 | 11.81 | 201,400 |
| 29 Jan 2024 | 12.38 | 12.38 | 12.07 | 12.22 | 11.98 | 510,100 |
| 26 Jan 2024 | 12.21 | 12.42 | 12.16 | 12.41 | 12.16 | 521,000 |
| 25 Jan 2024 | 12.27 | 12.28 | 12.11 | 12.12 | 11.88 | 433,500 |
| 24 Jan 2024 | 12.17 | 12.19 | 11.99 | 12.06 | 11.82 | 268,600 |
| 23 Jan 2024 | 12.32 | 12.36 | 12.05 | 12.10 | 11.86 | 248,300 |
| 22 Jan 2024 | 12.29 | 12.37 | 12.20 | 12.25 | 12.01 | 258,800 |
| 19 Jan 2024 | 12.19 | 12.20 | 12.05 | 12.16 | 11.92 | 317,600 |
| 18 Jan 2024 | 12.11 | 12.16 | 11.96 | 12.13 | 11.89 | 313,600 |
| 17 Jan 2024 | 11.96 | 12.17 | 11.87 | 12.03 | 11.79 | 387,500 |
| 16 Jan 2024 | 12.27 | 12.29 | 12.09 | 12.13 | 11.89 | 669,100 |
| 12 Jan 2024 | 12.48 | 12.52 | 12.33 | 12.38 | 12.14 | 140,000 |
| 11 Jan 2024 | 12.27 | 12.34 | 12.18 | 12.30 | 12.06 | 236,300 |
| 10 Jan 2024 | 12.33 | 12.43 | 12.31 | 12.38 | 12.14 | 172,000 |
| 09 Jan 2024 | 12.36 | 12.47 | 12.27 | 12.37 | 12.13 | 226,600 |
| 08 Jan 2024 | 12.31 | 12.60 | 12.28 | 12.54 | 12.29 | 248,300 |
| 05 Jan 2024 | 12.13 | 12.41 | 12.10 | 12.28 | 12.04 | 291,300 |
| 04 Jan 2024 | 12.18 | 12.33 | 12.11 | 12.25 | 12.01 | 276,400 |
| 03 Jan 2024 | 12.36 | 12.36 | 12.09 | 12.09 | 11.85 | 274,000 |
| 02 Jan 2024 | 12.30 | 12.51 | 12.19 | 12.43 | 12.18 | 497,900 |
| 29 Dec 2023 | 12.65 | 12.66 | 12.37 | 12.37 | 12.13 | 345,200 |
| 28 Dec 2023 | 12.52 | 12.69 | 12.52 | 12.67 | 12.42 | 240,400 |
| 27 Dec 2023 | 12.67 | 12.74 | 12.57 | 12.60 | 12.35 | 237,900 |
| 26 Dec 2023 | 12.68 | 12.72 | 12.54 | 12.69 | 12.44 | 193,000 |
| 26 Dec 2023 | 0.195 Dividend | |||||
| 22 Dec 2023 | 12.84 | 12.94 | 12.78 | 12.82 | 12.38 | 259,800 |
| 21 Dec 2023 | 12.82 | 12.87 | 12.63 | 12.75 | 12.31 | 224,400 |
| 20 Dec 2023 | 12.89 | 13.09 | 12.70 | 12.71 | 12.27 | 381,400 |
| 19 Dec 2023 | 12.82 | 12.97 | 12.82 | 12.92 | 12.47 | 482,700 |
| 18 Dec 2023 | 13.09 | 13.09 | 12.77 | 12.78 | 12.34 | 613,500 |
| 15 Dec 2023 | 13.04 | 13.11 | 12.80 | 13.00 | 12.55 | 1,275,100 |
| 14 Dec 2023 | 12.89 | 13.07 | 12.81 | 13.05 | 12.60 | 769,000 |
| 13 Dec 2023 | 12.31 | 12.70 | 12.13 | 12.58 | 12.14 | 473,000 |
| 12 Dec 2023 | 12.22 | 12.35 | 12.15 | 12.29 | 11.86 | 577,400 |
| 11 Dec 2023 | 11.95 | 12.21 | 11.87 | 12.19 | 11.77 | 447,100 |
| 08 Dec 2023 | 11.84 | 11.97 | 11.77 | 11.97 | 11.56 | 365,400 |
| 07 Dec 2023 | 11.59 | 11.85 | 11.56 | 11.85 | 11.44 | 316,000 |
| 06 Dec 2023 | 11.56 | 11.67 | 11.49 | 11.61 | 11.21 | 318,500 |
| *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.