Australia markets open in 8 hours 49 minutes

Armada Hoffler Properties, Inc. (AHH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.44+0.03 (+0.26%)
At close: 04:00PM EST
11.40 -0.04 (-0.35%)
Pre-market: 09:06AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202411.5211.6311.3111.4411.44326,100
16 Feb 202411.4511.6211.4111.4111.41398,900
15 Feb 202411.5111.6911.4711.6211.62545,300
14 Feb 202411.7111.7111.2711.4411.44467,600
13 Feb 202411.6011.6011.1711.3511.35689,000
12 Feb 202411.9012.0011.8711.9411.94272,800
09 Feb 202411.8211.9211.7111.9111.91227,900
08 Feb 202411.7311.8811.7211.8111.81250,900
07 Feb 202411.8611.8611.7211.7611.76226,600
06 Feb 202411.6011.8411.5811.7911.79229,000
05 Feb 202411.5811.7511.4611.6311.63230,600
02 Feb 202411.8411.9711.6911.7511.75277,400
01 Feb 202411.9512.0611.6812.0412.04421,300
31 Jan 202412.0712.2511.8911.9611.96615,700
30 Jan 202412.1912.2412.0212.0512.05201,400
29 Jan 202412.3812.3812.0712.2212.22510,100
26 Jan 202412.2112.4212.1612.4112.41521,000
25 Jan 202412.2712.2812.1112.1212.12433,500
24 Jan 202412.1712.1911.9912.0612.06268,600
23 Jan 202412.3212.3612.0512.1012.10248,300
22 Jan 202412.2912.3712.2012.2512.25258,800
19 Jan 202412.1912.2012.0512.1612.16317,600
18 Jan 202412.1112.1611.9612.1312.13313,600
17 Jan 202411.9612.1711.8712.0312.03387,500
16 Jan 202412.2712.2912.0912.1312.13669,100
12 Jan 202412.4812.5212.3312.3812.38140,000
11 Jan 202412.2712.3412.1812.3012.30236,300
10 Jan 202412.3312.4312.3112.3812.38172,000
09 Jan 202412.3612.4712.2712.3712.37226,600
08 Jan 202412.3112.6012.2812.5412.54248,300
05 Jan 202412.1312.4112.1012.2812.28291,300
04 Jan 202412.1812.3312.1112.2512.25276,400
03 Jan 202412.3612.3612.0912.0912.09274,000
02 Jan 202412.3012.5112.1912.4312.43497,900
29 Dec 202312.6512.6612.3712.3712.37345,200
28 Dec 202312.5212.6912.5212.6712.67240,400
27 Dec 202312.6712.7412.5712.6012.60237,900
26 Dec 202312.6812.7212.5412.6912.69193,000
26 Dec 20230.195 Dividend
22 Dec 202312.8412.9412.7812.8212.62259,800
21 Dec 202312.8212.8712.6312.7512.56224,400
20 Dec 202312.8913.0912.7012.7112.52381,400
19 Dec 202312.8212.9712.8212.9212.72482,700
18 Dec 202313.0913.0912.7712.7812.59613,500
15 Dec 202313.0413.1112.8013.0012.801,275,100
14 Dec 202312.8913.0712.8113.0512.85769,000
13 Dec 202312.3112.7012.1312.5812.39473,000
12 Dec 202312.2212.3512.1512.2912.10577,400
11 Dec 202311.9512.2111.8712.1912.00447,100
08 Dec 202311.8411.9711.7711.9711.79365,400
07 Dec 202311.5911.8511.5611.8511.67316,000
06 Dec 202311.5611.6711.4911.6111.43318,500
05 Dec 202311.5311.5311.3811.4511.28266,700
04 Dec 202311.2711.5611.2711.5511.37319,900
01 Dec 202310.9911.3710.9111.3711.20373,700
30 Nov 202310.8811.0410.8110.9810.81842,000
29 Nov 202310.7310.9810.7310.8010.64338,900
28 Nov 202310.6410.7510.5610.6610.50310,300
27 Nov 202310.6410.7310.5710.6610.50281,100
24 Nov 202310.6310.7110.5610.7010.5481,700
22 Nov 202310.7010.7910.6410.6710.51268,200
21 Nov 202310.6710.6710.5610.5710.41250,600
20 Nov 202310.7210.8010.5910.7710.61412,500
17 Nov 202310.7910.7910.6610.6810.52367,800
16 Nov 202310.9010.9310.6210.6410.48341,100
15 Nov 202310.7810.9010.7410.8710.70277,200
14 Nov 202310.6710.9110.4810.8310.67290,500
13 Nov 202310.2010.3310.1410.2510.09263,000
10 Nov 202310.1810.3410.0710.2810.12292,500
09 Nov 202310.3510.3610.1010.119.96271,400
08 Nov 202310.2410.3310.1410.3210.16284,100
07 Nov 202310.3810.4210.1710.1810.03427,500
06 Nov 202310.5010.5710.3510.4410.28225,000
03 Nov 202310.4010.6510.4010.5210.36390,100
02 Nov 202310.4510.549.9110.2010.04367,500
01 Nov 20239.8810.099.8510.099.94331,200
31 Oct 20239.9910.079.849.969.81322,700
30 Oct 202310.0210.119.819.929.77274,600
27 Oct 202310.1210.249.869.919.76265,300
26 Oct 202310.0510.2010.0310.129.97303,800
25 Oct 20239.9410.029.889.999.84216,500
24 Oct 20239.9910.149.9210.059.90223,500
23 Oct 202310.1010.189.919.919.76324,100
20 Oct 202310.3510.4210.1710.1810.03288,400
19 Oct 202310.2710.4910.2410.2810.12293,600
18 Oct 202310.5310.5310.3310.3410.18356,700
17 Oct 202310.3910.7110.3910.6210.46282,700
16 Oct 202310.4710.5610.3410.5010.34287,300
13 Oct 202310.7710.8010.3410.3510.19278,100
12 Oct 202310.7710.8210.6310.7010.54277,300
11 Oct 202310.6810.9010.6810.8510.68255,200
10 Oct 202310.5910.6510.5310.5710.41174,900
09 Oct 202310.3510.6910.3310.6010.44339,500
06 Oct 202310.3510.5110.2410.4410.28412,700
05 Oct 202310.2010.4610.2010.4110.25410,500
04 Oct 202310.1110.2310.0410.1810.03466,800
03 Oct 202310.1810.299.9310.089.93513,000
02 Oct 202310.2310.3610.1710.2710.11626,200
29 Sept 202310.4110.4810.1710.2410.081,107,900
28 Sept 202310.2310.3710.2010.2510.09639,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...