Mail

AHH - Armada Hoffler Properties, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	11.23	11.50	11.16	11.45	11.45	274,100
01 June 2023	11.08	11.17	10.96	11.05	11.05	261,300
31 May 2023	11.10	11.25	11.02	11.04	11.04	509,000
30 May 2023	11.25	11.35	11.12	11.14	11.14	238,400
26 May 2023	11.02	11.27	10.97	11.17	11.17	238,400
25 May 2023	11.09	11.12	10.96	11.00	11.00	204,800
24 May 2023	11.21	11.24	11.06	11.07	11.07	227,800
23 May 2023	11.50	11.64	11.38	11.39	11.39	330,400
22 May 2023	11.46	11.61	11.35	11.55	11.55	307,000
19 May 2023	11.58	11.63	11.31	11.39	11.39	336,100
18 May 2023	11.22	11.45	11.09	11.42	11.42	326,200
17 May 2023	11.08	11.25	10.97	11.22	11.22	433,800
16 May 2023	11.33	11.40	11.04	11.04	11.04	238,300
15 May 2023	11.44	11.49	11.29	11.39	11.39	227,300
12 May 2023	11.37	11.44	11.30	11.43	11.43	200,000
11 May 2023	11.47	11.48	11.26	11.39	11.39	357,100
10 May 2023	11.69	11.75	11.31	11.52	11.52	612,900
09 May 2023	11.92	12.08	11.35	11.66	11.66	488,500
08 May 2023	12.35	12.47	12.02	12.24	12.24	493,400
05 May 2023	12.02	12.46	11.98	12.36	12.36	544,200
04 May 2023	11.61	11.97	11.58	11.87	11.87	278,700
03 May 2023	11.79	12.02	11.70	11.71	11.71	451,200
02 May 2023	11.65	11.77	11.49	11.74	11.74	508,800
01 May 2023	11.69	11.87	11.67	11.73	11.73	282,800
28 Apr 2023	11.54	11.75	11.54	11.72	11.72	253,200
27 Apr 2023	11.43	11.62	11.43	11.57	11.57	171,900
26 Apr 2023	11.47	11.64	11.37	11.41	11.41	174,500
25 Apr 2023	11.59	11.64	11.51	11.56	11.56	199,000
24 Apr 2023	11.80	11.83	11.63	11.68	11.68	198,200
21 Apr 2023	11.87	11.90	11.69	11.78	11.78	228,700
20 Apr 2023	11.86	11.92	11.72	11.86	11.86	223,700
19 Apr 2023	11.78	11.95	11.72	11.95	11.95	195,900
18 Apr 2023	12.05	12.07	11.80	11.85	11.85	244,400
17 Apr 2023	11.78	12.03	11.78	12.01	12.01	188,300
14 Apr 2023	11.85	11.98	11.57	11.75	11.75	400,600
13 Apr 2023	11.85	11.89	11.61	11.73	11.73	495,500
12 Apr 2023	12.12	12.12	11.85	11.86	11.86	218,400
11 Apr 2023	12.15	12.15	11.96	12.00	12.00	334,700
10 Apr 2023	12.00	12.10	11.86	12.07	12.07	311,200
06 Apr 2023	11.84	12.06	11.79	12.04	12.04	381,400
05 Apr 2023	11.63	11.79	11.59	11.76	11.76	430,300
04 Apr 2023	11.93	11.96	11.59	11.69	11.69	250,800
03 Apr 2023	11.87	11.97	11.77	11.86	11.86	356,800
31 Mar 2023	11.64	11.82	11.61	11.81	11.81	419,100
30 Mar 2023	11.62	11.70	11.44	11.55	11.55	216,300
29 Mar 2023	11.48	11.55	11.44	11.53	11.53	345,300
28 Mar 2023	11.10	11.47	10.99	11.41	11.41	589,300
28 Mar 2023	0.19 Dividend
27 Mar 2023	11.47	11.54	11.26	11.39	11.20	433,200
24 Mar 2023	10.83	11.29	10.76	11.27	11.08	397,400
23 Mar 2023	11.19	11.36	10.92	10.92	10.74	379,500
22 Mar 2023	11.71	11.71	11.14	11.16	10.97	476,200
21 Mar 2023	11.83	11.96	11.67	11.77	11.57	570,400
20 Mar 2023	11.70	11.87	11.64	11.65	11.46	550,400
17 Mar 2023	11.80	11.80	11.52	11.53	11.34	1,165,600
16 Mar 2023	11.80	12.10	11.59	11.89	11.69	462,200
15 Mar 2023	11.82	12.05	11.69	11.96	11.76	469,200
14 Mar 2023	12.24	12.43	11.99	12.08	11.88	494,100
13 Mar 2023	11.76	12.17	11.71	11.90	11.70	481,200
10 Mar 2023	12.44	12.45	11.85	11.94	11.74	454,200
09 Mar 2023	12.68	12.74	12.47	12.48	12.27	243,600
08 Mar 2023	12.56	12.73	12.49	12.66	12.45	229,400
07 Mar 2023	12.83	12.84	12.45	12.51	12.30	331,400
06 Mar 2023	12.89	12.93	12.75	12.84	12.63	310,300
03 Mar 2023	12.97	13.03	12.87	12.91	12.69	204,600
02 Mar 2023	12.76	12.97	12.71	12.89	12.67	337,300
01 Mar 2023	12.78	12.84	12.63	12.84	12.63	224,100
28 Feb 2023	12.84	13.05	12.81	12.82	12.61	286,800
27 Feb 2023	12.99	13.09	12.85	12.90	12.68	176,200
24 Feb 2023	12.92	12.93	12.80	12.88	12.67	300,300
23 Feb 2023	13.15	13.25	12.96	13.11	12.89	201,300
22 Feb 2023	13.07	13.22	12.98	13.05	12.83	305,300
21 Feb 2023	13.28	13.41	13.00	13.00	12.78	266,500
17 Feb 2023	13.45	13.49	13.27	13.45	13.23	379,900
16 Feb 2023	13.36	13.43	13.25	13.32	13.10	307,300
15 Feb 2023	13.50	13.73	13.25	13.51	13.28	619,100
14 Feb 2023	12.55	13.65	12.55	13.47	13.25	667,200
13 Feb 2023	12.45	12.66	12.45	12.64	12.43	174,400
10 Feb 2023	12.39	12.56	12.39	12.50	12.29	185,500
09 Feb 2023	12.63	12.72	12.41	12.44	12.23	177,000
08 Feb 2023	12.71	12.78	12.53	12.61	12.40	128,200
07 Feb 2023	12.67	12.83	12.57	12.71	12.50	275,100
06 Feb 2023	12.80	12.80	12.57	12.77	12.56	165,400
03 Feb 2023	12.82	12.91	12.70	12.87	12.66	307,600
02 Feb 2023	12.70	12.98	12.70	12.88	12.67	237,000
01 Feb 2023	12.61	12.78	12.44	12.60	12.39	299,200
31 Jan 2023	12.44	12.72	12.37	12.68	12.47	280,800
30 Jan 2023	12.43	12.57	12.37	12.38	12.17	148,700
27 Jan 2023	12.37	12.58	12.37	12.50	12.29	151,400
26 Jan 2023	12.40	12.43	12.30	12.37	12.16	125,300
25 Jan 2023	12.23	12.40	12.14	12.38	12.17	178,500
24 Jan 2023	12.26	12.32	12.14	12.22	12.02	263,100
23 Jan 2023	12.11	12.33	12.03	12.25	12.05	202,900
20 Jan 2023	12.13	12.13	11.90	12.12	11.92	186,300
19 Jan 2023	12.06	12.16	12.01	12.05	11.85	178,500
18 Jan 2023	12.33	12.42	12.06	12.08	11.88	203,000
17 Jan 2023	12.18	12.41	12.18	12.32	12.11	238,700
13 Jan 2023	12.15	12.29	12.15	12.23	12.03	157,500
12 Jan 2023	12.00	12.30	11.90	12.25	12.05	303,500
11 Jan 2023	11.60	11.88	11.60	11.85	11.65	221,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...