Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Armada Hoffler Properties, Inc. (AHH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.66

0.00

(0.00%)

At close: 04:00PM EST

10.66

0.00

(0.00%)

Pre-market:

04:09AM EST

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	10.64	10.75	10.56	10.66	10.66	310,300
27 Nov 2023	10.64	10.73	10.57	10.66	10.66	281,100
24 Nov 2023	10.63	10.71	10.56	10.70	10.70	81,700
22 Nov 2023	10.70	10.79	10.64	10.67	10.67	268,200
21 Nov 2023	10.67	10.67	10.56	10.57	10.57	250,600
20 Nov 2023	10.72	10.80	10.59	10.77	10.77	412,500
17 Nov 2023	10.79	10.79	10.66	10.68	10.68	367,800
16 Nov 2023	10.90	10.93	10.62	10.64	10.64	341,100
15 Nov 2023	10.78	10.90	10.74	10.87	10.87	277,200
14 Nov 2023	10.67	10.91	10.48	10.83	10.83	290,500
13 Nov 2023	10.20	10.33	10.14	10.25	10.25	263,000
10 Nov 2023	10.18	10.34	10.07	10.28	10.28	292,500
09 Nov 2023	10.35	10.36	10.10	10.11	10.11	271,400
08 Nov 2023	10.24	10.33	10.14	10.32	10.32	284,100
07 Nov 2023	10.38	10.42	10.17	10.18	10.18	427,500
06 Nov 2023	10.50	10.57	10.35	10.44	10.44	225,000
03 Nov 2023	10.40	10.65	10.40	10.52	10.52	390,100
02 Nov 2023	10.45	10.54	9.91	10.20	10.20	367,500
01 Nov 2023	9.88	10.09	9.85	10.09	10.09	331,200
31 Oct 2023	9.99	10.07	9.84	9.96	9.96	322,700
30 Oct 2023	10.02	10.11	9.81	9.92	9.92	274,600
27 Oct 2023	10.12	10.24	9.86	9.91	9.91	265,300
26 Oct 2023	10.05	10.20	10.03	10.12	10.12	303,800
25 Oct 2023	9.94	10.02	9.88	9.99	9.99	216,500
24 Oct 2023	9.99	10.14	9.92	10.05	10.05	223,500
23 Oct 2023	10.10	10.18	9.91	9.91	9.91	324,100
20 Oct 2023	10.35	10.42	10.17	10.18	10.18	288,400
19 Oct 2023	10.27	10.49	10.24	10.28	10.28	293,600
18 Oct 2023	10.53	10.53	10.33	10.34	10.34	356,700
17 Oct 2023	10.39	10.71	10.39	10.62	10.62	282,700
16 Oct 2023	10.47	10.56	10.34	10.50	10.50	287,300
13 Oct 2023	10.77	10.80	10.34	10.35	10.35	278,100
12 Oct 2023	10.77	10.82	10.63	10.70	10.70	277,300
11 Oct 2023	10.68	10.90	10.68	10.85	10.85	255,200
10 Oct 2023	10.59	10.65	10.53	10.57	10.57	174,900
09 Oct 2023	10.35	10.69	10.33	10.60	10.60	339,500
06 Oct 2023	10.35	10.51	10.24	10.44	10.44	412,700
05 Oct 2023	10.20	10.46	10.20	10.41	10.41	410,500
04 Oct 2023	10.11	10.23	10.04	10.18	10.18	466,800
03 Oct 2023	10.18	10.29	9.93	10.08	10.08	513,000
02 Oct 2023	10.23	10.36	10.17	10.27	10.27	626,200
29 Sept 2023	10.41	10.48	10.17	10.24	10.24	1,107,900
28 Sept 2023	10.23	10.37	10.20	10.25	10.25	639,500
27 Sept 2023	10.34	10.51	10.19	10.19	10.19	449,800
26 Sept 2023	10.45	10.53	10.28	10.28	10.28	304,200
26 Sept 2023	0.195 Dividend
25 Sept 2023	10.78	10.86	10.71	10.73	10.53	204,600
22 Sept 2023	10.88	10.98	10.81	10.81	10.61	206,100
21 Sept 2023	11.17	11.18	10.86	10.86	10.66	170,000
20 Sept 2023	11.35	11.49	11.20	11.20	11.00	219,400
19 Sept 2023	11.19	11.28	11.19	11.24	11.04	159,700
18 Sept 2023	11.36	11.36	11.20	11.21	11.01	189,300
15 Sept 2023	11.46	11.51	11.29	11.32	11.11	1,182,900
14 Sept 2023	11.38	11.49	11.30	11.49	11.28	156,900
13 Sept 2023	11.30	11.33	11.18	11.24	11.04	178,100
12 Sept 2023	11.33	11.38	11.22	11.32	11.11	148,500
11 Sept 2023	11.28	11.36	11.13	11.35	11.14	264,100
08 Sept 2023	11.28	11.28	11.09	11.21	11.01	159,600
07 Sept 2023	11.25	11.36	11.14	11.24	11.04	291,800
06 Sept 2023	11.23	11.38	11.11	11.27	11.07	243,100
05 Sept 2023	11.39	11.39	11.11	11.20	11.00	311,900
01 Sept 2023	11.50	11.57	11.42	11.45	11.24	161,900
31 Aug 2023	11.61	11.61	11.38	11.39	11.18	265,300
30 Aug 2023	11.52	11.64	11.48	11.62	11.41	165,100
29 Aug 2023	11.40	11.54	11.35	11.52	11.31	140,100
28 Aug 2023	11.37	11.53	11.33	11.35	11.14	118,100
25 Aug 2023	11.37	11.45	11.28	11.29	11.08	103,800
24 Aug 2023	11.43	11.63	11.29	11.31	11.10	195,500
23 Aug 2023	11.23	11.50	11.20	11.43	11.22	167,000
22 Aug 2023	11.17	11.34	11.05	11.15	10.95	162,900
21 Aug 2023	11.37	11.37	11.09	11.09	10.89	184,800
18 Aug 2023	11.19	11.45	11.19	11.34	11.13	224,900
17 Aug 2023	11.46	11.53	11.21	11.26	11.06	199,300
16 Aug 2023	11.51	11.60	11.40	11.46	11.25	159,500
15 Aug 2023	11.52	11.64	11.45	11.47	11.26	202,400
14 Aug 2023	11.89	11.89	11.57	11.63	11.42	211,000
11 Aug 2023	11.94	12.06	11.83	11.88	11.66	259,600
10 Aug 2023	12.06	12.21	11.93	11.95	11.73	134,400
09 Aug 2023	11.95	12.13	11.90	12.05	11.83	161,200
08 Aug 2023	12.06	12.08	11.90	11.97	11.75	186,900
07 Aug 2023	12.09	12.22	12.08	12.18	11.96	200,300
04 Aug 2023	12.06	12.21	11.96	12.02	11.80	167,300
03 Aug 2023	11.81	12.08	11.75	12.05	11.83	216,500
02 Aug 2023	12.01	12.13	11.90	11.92	11.70	226,000
01 Aug 2023	12.38	12.38	12.08	12.12	11.90	279,600
31 July 2023	12.22	12.43	12.22	12.42	12.19	567,200
28 July 2023	11.98	12.23	11.96	12.20	11.98	351,900
27 July 2023	12.24	12.28	11.90	11.94	11.72	189,800
26 July 2023	12.23	12.40	12.21	12.23	12.01	127,100
25 July 2023	12.19	12.29	12.10	12.27	12.05	223,300
24 July 2023	11.98	12.26	11.98	12.20	11.98	249,100
21 July 2023	12.44	12.45	11.98	11.99	11.77	273,700
20 July 2023	12.49	12.50	12.20	12.39	12.16	184,600
19 July 2023	12.41	12.51	12.38	12.48	12.25	176,800
18 July 2023	12.26	12.46	12.25	12.35	12.13	235,700
17 July 2023	12.28	12.34	12.20	12.27	12.05	206,300
14 July 2023	12.33	12.36	12.19	12.36	12.14	168,900
13 July 2023	12.45	12.46	12.30	12.39	12.16	239,100
12 July 2023	12.51	12.59	12.39	12.44	12.21	286,800
11 July 2023	12.26	12.39	12.15	12.36	12.14	196,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6620-0.0030(-0.45%)

ASX 2007,035.30+20.10(+0.29%)

OIL77.43+1.02(+1.33%)

GOLD2,060.00-0.20(-0.01%)

Bitcoin AUD57,614.75+1,435.34(+2.55%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Armada Hoffler Properties, Inc. (AHH)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6620
-0.0030(-0.45%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
77.43
+1.02(+1.33%)

GOLD
2,060.00
-0.20(-0.01%)

Bitcoin AUD
57,614.75
+1,435.34(+2.55%)