Armada Hoffler Properties, Inc. (AHH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 11.94 | 11.96 | 11.84 | 11.87 | 11.87 | 301,900 |
| 25 July 2024 | 11.82 | 11.96 | 11.73 | 11.77 | 11.77 | 463,700 |
| 24 July 2024 | 11.92 | 12.06 | 11.75 | 11.77 | 11.77 | 561,800 |
| 23 July 2024 | 11.78 | 12.03 | 11.75 | 12.00 | 12.00 | 331,000 |
| 22 July 2024 | 11.67 | 11.90 | 11.61 | 11.80 | 11.80 | 726,400 |
| 19 July 2024 | 11.62 | 11.72 | 11.55 | 11.60 | 11.60 | 525,800 |
| 18 July 2024 | 11.68 | 11.86 | 11.58 | 11.61 | 11.61 | 466,200 |
| 17 July 2024 | 11.80 | 12.02 | 11.75 | 11.79 | 11.79 | 586,400 |
| 16 July 2024 | 11.67 | 11.85 | 11.59 | 11.83 | 11.83 | 345,000 |
| 15 July 2024 | 11.59 | 11.63 | 11.37 | 11.57 | 11.57 | 475,000 |
| 12 July 2024 | 11.50 | 11.79 | 11.48 | 11.72 | 11.72 | 405,800 |
| 11 July 2024 | 11.21 | 11.41 | 11.19 | 11.36 | 11.36 | 483,000 |
| 10 July 2024 | 11.08 | 11.11 | 10.97 | 11.05 | 11.05 | 236,100 |
| 09 July 2024 | 11.00 | 11.01 | 10.91 | 10.99 | 10.99 | 205,400 |
| 08 July 2024 | 11.02 | 11.06 | 10.98 | 11.02 | 11.02 | 200,800 |
| 05 July 2024 | 10.95 | 11.05 | 10.90 | 10.94 | 10.94 | 325,200 |
| 03 July 2024 | 11.04 | 11.15 | 10.96 | 10.96 | 10.96 | 272,500 |
| 02 July 2024 | 11.00 | 11.11 | 11.00 | 11.03 | 11.03 | 486,100 |
| 01 July 2024 | 11.07 | 11.07 | 10.85 | 10.97 | 10.97 | 465,300 |
| 28 June 2024 | 11.05 | 11.16 | 10.90 | 11.09 | 11.09 | 1,278,300 |
| 27 June 2024 | 10.91 | 11.00 | 10.80 | 11.00 | 11.00 | 701,800 |
| 26 June 2024 | 10.72 | 10.93 | 10.68 | 10.92 | 10.92 | 379,100 |
| 26 June 2024 | 0.205 Dividend | |||||
| 25 June 2024 | 11.07 | 11.07 | 10.92 | 10.98 | 10.77 | 329,800 |
| 24 June 2024 | 11.02 | 11.13 | 10.96 | 11.08 | 10.87 | 354,000 |
| 21 June 2024 | 10.98 | 11.03 | 10.89 | 10.98 | 10.77 | 1,134,900 |
| 20 June 2024 | 10.87 | 11.04 | 10.85 | 10.97 | 10.77 | 359,600 |
| 18 June 2024 | 11.00 | 11.00 | 10.89 | 10.95 | 10.75 | 257,400 |
| 17 June 2024 | 11.00 | 11.03 | 10.91 | 11.01 | 10.80 | 353,600 |
| 14 June 2024 | 11.00 | 11.05 | 10.95 | 11.04 | 10.83 | 579,000 |
| 13 June 2024 | 11.09 | 11.15 | 11.00 | 11.11 | 10.90 | 295,900 |
| 12 June 2024 | 11.21 | 11.37 | 11.01 | 11.07 | 10.86 | 551,900 |
| 11 June 2024 | 10.85 | 10.97 | 10.85 | 10.93 | 10.73 | 476,300 |
| 10 June 2024 | 10.84 | 11.03 | 10.75 | 10.96 | 10.76 | 797,300 |
| 07 June 2024 | 10.94 | 11.03 | 10.88 | 10.93 | 10.73 | 622,200 |
| 06 June 2024 | 11.17 | 11.25 | 11.11 | 11.14 | 10.93 | 515,800 |
| 05 June 2024 | 11.36 | 11.42 | 11.17 | 11.25 | 11.04 | 569,600 |
| 04 June 2024 | 11.33 | 11.41 | 11.24 | 11.31 | 11.10 | 542,600 |
| 03 June 2024 | 11.37 | 11.43 | 11.27 | 11.34 | 11.13 | 764,700 |
| 31 May 2024 | 11.22 | 11.38 | 11.18 | 11.34 | 11.13 | 491,400 |
| 30 May 2024 | 11.04 | 11.18 | 10.98 | 11.16 | 10.95 | 384,900 |
| 29 May 2024 | 11.15 | 11.15 | 10.85 | 10.93 | 10.73 | 474,900 |
| 28 May 2024 | 11.41 | 11.42 | 11.24 | 11.24 | 11.03 | 277,000 |
| 24 May 2024 | 11.36 | 11.36 | 11.26 | 11.33 | 11.12 | 267,800 |
| 23 May 2024 | 11.51 | 11.51 | 11.22 | 11.28 | 11.07 | 300,100 |
| 22 May 2024 | 11.46 | 11.53 | 11.44 | 11.49 | 11.28 | 328,700 |
| 21 May 2024 | 11.35 | 11.54 | 11.29 | 11.47 | 11.26 | 266,700 |
| 20 May 2024 | 11.63 | 11.68 | 11.41 | 11.41 | 11.20 | 460,000 |
| 17 May 2024 | 11.61 | 11.75 | 11.53 | 11.68 | 11.46 | 332,500 |
| 16 May 2024 | 11.70 | 11.74 | 11.53 | 11.60 | 11.38 | 431,100 |
| 15 May 2024 | 11.70 | 11.80 | 11.64 | 11.70 | 11.48 | 293,900 |
| 14 May 2024 | 11.61 | 11.72 | 11.52 | 11.56 | 11.34 | 464,100 |
| 13 May 2024 | 11.59 | 11.65 | 11.49 | 11.54 | 11.32 | 348,500 |
| 10 May 2024 | 11.55 | 11.55 | 11.32 | 11.48 | 11.27 | 386,800 |
| 09 May 2024 | 11.05 | 11.59 | 11.04 | 11.55 | 11.33 | 501,800 |
| 08 May 2024 | 10.98 | 11.05 | 10.92 | 10.96 | 10.76 | 280,000 |
| 07 May 2024 | 11.09 | 11.13 | 10.99 | 11.00 | 10.79 | 297,000 |
| 06 May 2024 | 10.89 | 11.02 | 10.83 | 11.01 | 10.80 | 281,500 |
| 03 May 2024 | 10.99 | 10.99 | 10.77 | 10.83 | 10.63 | 449,800 |
| 02 May 2024 | 10.74 | 10.81 | 10.58 | 10.73 | 10.53 | 308,600 |
| 01 May 2024 | 10.54 | 10.77 | 10.54 | 10.61 | 10.41 | 381,800 |
| 30 Apr 2024 | 10.55 | 10.60 | 10.51 | 10.52 | 10.32 | 234,300 |
| 29 Apr 2024 | 10.63 | 10.73 | 10.60 | 10.64 | 10.44 | 169,900 |
| 26 Apr 2024 | 10.56 | 10.71 | 10.54 | 10.57 | 10.37 | 273,800 |
| 25 Apr 2024 | 10.47 | 10.54 | 10.41 | 10.50 | 10.30 | 362,300 |
| 24 Apr 2024 | 10.63 | 10.64 | 10.52 | 10.54 | 10.34 | 307,500 |
| 23 Apr 2024 | 10.69 | 10.90 | 10.63 | 10.70 | 10.50 | 249,200 |
| 22 Apr 2024 | 10.52 | 10.75 | 10.46 | 10.72 | 10.52 | 341,900 |
| 19 Apr 2024 | 10.21 | 10.51 | 10.20 | 10.50 | 10.30 | 392,500 |
| 18 Apr 2024 | 10.18 | 10.26 | 10.10 | 10.23 | 10.04 | 272,600 |
| 17 Apr 2024 | 10.11 | 10.21 | 10.10 | 10.11 | 9.92 | 328,500 |
| 16 Apr 2024 | 10.11 | 10.17 | 10.03 | 10.07 | 9.88 | 439,100 |
| 15 Apr 2024 | 10.39 | 10.43 | 10.09 | 10.17 | 9.98 | 479,800 |
| 12 Apr 2024 | 10.42 | 10.50 | 10.32 | 10.36 | 10.17 | 266,000 |
| 11 Apr 2024 | 10.56 | 10.59 | 10.41 | 10.51 | 10.31 | 462,200 |
| 10 Apr 2024 | 10.53 | 10.55 | 10.32 | 10.41 | 10.22 | 491,700 |
| 09 Apr 2024 | 10.57 | 10.84 | 10.57 | 10.82 | 10.62 | 669,900 |
| 08 Apr 2024 | 10.45 | 10.58 | 10.45 | 10.54 | 10.34 | 361,700 |
| 05 Apr 2024 | 10.30 | 10.44 | 10.29 | 10.37 | 10.18 | 273,500 |
| 04 Apr 2024 | 10.46 | 10.60 | 10.36 | 10.38 | 10.19 | 514,700 |
| 03 Apr 2024 | 10.20 | 10.39 | 10.16 | 10.37 | 10.18 | 444,600 |
| 02 Apr 2024 | 10.20 | 10.27 | 10.14 | 10.24 | 10.05 | 558,100 |
| 01 Apr 2024 | 10.46 | 10.46 | 10.26 | 10.27 | 10.08 | 444,100 |
| 28 Mar 2024 | 10.27 | 10.46 | 10.27 | 10.40 | 10.21 | 558,800 |
| 27 Mar 2024 | 10.12 | 10.23 | 10.12 | 10.22 | 10.03 | 493,000 |
| 26 Mar 2024 | 10.23 | 10.31 | 10.02 | 10.02 | 9.83 | 907,700 |
| 26 Mar 2024 | 0.205 Dividend | |||||
| 25 Mar 2024 | 10.53 | 10.55 | 10.37 | 10.38 | 9.99 | 576,300 |
| 22 Mar 2024 | 10.77 | 10.81 | 10.43 | 10.45 | 10.05 | 521,500 |
| 21 Mar 2024 | 10.71 | 10.83 | 10.65 | 10.76 | 10.35 | 682,100 |
| 20 Mar 2024 | 10.37 | 10.67 | 10.34 | 10.62 | 10.22 | 587,800 |
| 19 Mar 2024 | 10.41 | 10.48 | 10.37 | 10.38 | 9.99 | 642,500 |
| 18 Mar 2024 | 10.46 | 10.51 | 10.38 | 10.41 | 10.01 | 417,500 |
| 15 Mar 2024 | 10.29 | 10.46 | 10.25 | 10.43 | 10.03 | 957,600 |
| 14 Mar 2024 | 10.53 | 10.54 | 10.26 | 10.29 | 9.90 | 389,500 |
| 13 Mar 2024 | 10.50 | 10.58 | 10.47 | 10.52 | 10.12 | 727,900 |
| 12 Mar 2024 | 10.65 | 10.72 | 10.53 | 10.55 | 10.15 | 264,500 |
| 11 Mar 2024 | 10.60 | 10.71 | 10.54 | 10.71 | 10.30 | 325,500 |
| 08 Mar 2024 | 10.70 | 10.78 | 10.53 | 10.62 | 10.22 | 429,600 |
| 07 Mar 2024 | 10.66 | 10.68 | 10.53 | 10.62 | 10.22 | 357,000 |
| *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.