AHH - Armada Hoffler Properties, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202311.2311.5011.1611.4511.45274,100
01 June 202311.0811.1710.9611.0511.05261,300
31 May 202311.1011.2511.0211.0411.04509,000
30 May 202311.2511.3511.1211.1411.14238,400
26 May 202311.0211.2710.9711.1711.17238,400
25 May 202311.0911.1210.9611.0011.00204,800
24 May 202311.2111.2411.0611.0711.07227,800
23 May 202311.5011.6411.3811.3911.39330,400
22 May 202311.4611.6111.3511.5511.55307,000
19 May 202311.5811.6311.3111.3911.39336,100
18 May 202311.2211.4511.0911.4211.42326,200
17 May 202311.0811.2510.9711.2211.22433,800
16 May 202311.3311.4011.0411.0411.04238,300
15 May 202311.4411.4911.2911.3911.39227,300
12 May 202311.3711.4411.3011.4311.43200,000
11 May 202311.4711.4811.2611.3911.39357,100
10 May 202311.6911.7511.3111.5211.52612,900
09 May 202311.9212.0811.3511.6611.66488,500
08 May 202312.3512.4712.0212.2412.24493,400
05 May 202312.0212.4611.9812.3612.36544,200
04 May 202311.6111.9711.5811.8711.87278,700
03 May 202311.7912.0211.7011.7111.71451,200
02 May 202311.6511.7711.4911.7411.74508,800
01 May 202311.6911.8711.6711.7311.73282,800
28 Apr 202311.5411.7511.5411.7211.72253,200
27 Apr 202311.4311.6211.4311.5711.57171,900
26 Apr 202311.4711.6411.3711.4111.41174,500
25 Apr 202311.5911.6411.5111.5611.56199,000
24 Apr 202311.8011.8311.6311.6811.68198,200
21 Apr 202311.8711.9011.6911.7811.78228,700
20 Apr 202311.8611.9211.7211.8611.86223,700
19 Apr 202311.7811.9511.7211.9511.95195,900
18 Apr 202312.0512.0711.8011.8511.85244,400
17 Apr 202311.7812.0311.7812.0112.01188,300
14 Apr 202311.8511.9811.5711.7511.75400,600
13 Apr 202311.8511.8911.6111.7311.73495,500
12 Apr 202312.1212.1211.8511.8611.86218,400
11 Apr 202312.1512.1511.9612.0012.00334,700
10 Apr 202312.0012.1011.8612.0712.07311,200
06 Apr 202311.8412.0611.7912.0412.04381,400
05 Apr 202311.6311.7911.5911.7611.76430,300
04 Apr 202311.9311.9611.5911.6911.69250,800
03 Apr 202311.8711.9711.7711.8611.86356,800
31 Mar 202311.6411.8211.6111.8111.81419,100
30 Mar 202311.6211.7011.4411.5511.55216,300
29 Mar 202311.4811.5511.4411.5311.53345,300
28 Mar 202311.1011.4710.9911.4111.41589,300
28 Mar 20230.19 Dividend
27 Mar 202311.4711.5411.2611.3911.20433,200
24 Mar 202310.8311.2910.7611.2711.08397,400
23 Mar 202311.1911.3610.9210.9210.74379,500
22 Mar 202311.7111.7111.1411.1610.97476,200
21 Mar 202311.8311.9611.6711.7711.57570,400
20 Mar 202311.7011.8711.6411.6511.46550,400
17 Mar 202311.8011.8011.5211.5311.341,165,600
16 Mar 202311.8012.1011.5911.8911.69462,200
15 Mar 202311.8212.0511.6911.9611.76469,200
14 Mar 202312.2412.4311.9912.0811.88494,100
13 Mar 202311.7612.1711.7111.9011.70481,200
10 Mar 202312.4412.4511.8511.9411.74454,200
09 Mar 202312.6812.7412.4712.4812.27243,600
08 Mar 202312.5612.7312.4912.6612.45229,400
07 Mar 202312.8312.8412.4512.5112.30331,400
06 Mar 202312.8912.9312.7512.8412.63310,300
03 Mar 202312.9713.0312.8712.9112.69204,600
02 Mar 202312.7612.9712.7112.8912.67337,300
01 Mar 202312.7812.8412.6312.8412.63224,100
28 Feb 202312.8413.0512.8112.8212.61286,800
27 Feb 202312.9913.0912.8512.9012.68176,200
24 Feb 202312.9212.9312.8012.8812.67300,300
23 Feb 202313.1513.2512.9613.1112.89201,300
22 Feb 202313.0713.2212.9813.0512.83305,300
21 Feb 202313.2813.4113.0013.0012.78266,500
17 Feb 202313.4513.4913.2713.4513.23379,900
16 Feb 202313.3613.4313.2513.3213.10307,300
15 Feb 202313.5013.7313.2513.5113.28619,100
14 Feb 202312.5513.6512.5513.4713.25667,200
13 Feb 202312.4512.6612.4512.6412.43174,400
10 Feb 202312.3912.5612.3912.5012.29185,500
09 Feb 202312.6312.7212.4112.4412.23177,000
08 Feb 202312.7112.7812.5312.6112.40128,200
07 Feb 202312.6712.8312.5712.7112.50275,100
06 Feb 202312.8012.8012.5712.7712.56165,400
03 Feb 202312.8212.9112.7012.8712.66307,600
02 Feb 202312.7012.9812.7012.8812.67237,000
01 Feb 202312.6112.7812.4412.6012.39299,200
31 Jan 202312.4412.7212.3712.6812.47280,800
30 Jan 202312.4312.5712.3712.3812.17148,700
27 Jan 202312.3712.5812.3712.5012.29151,400
26 Jan 202312.4012.4312.3012.3712.16125,300
25 Jan 202312.2312.4012.1412.3812.17178,500
24 Jan 202312.2612.3212.1412.2212.02263,100
23 Jan 202312.1112.3312.0312.2512.05202,900
20 Jan 202312.1312.1311.9012.1211.92186,300
19 Jan 202312.0612.1612.0112.0511.85178,500
18 Jan 202312.3312.4212.0612.0811.88203,000
17 Jan 202312.1812.4112.1812.3212.11238,700
13 Jan 202312.1512.2912.1512.2312.03157,500
12 Jan 202312.0012.3011.9012.2512.05303,500
11 Jan 202311.6011.8811.6011.8511.65221,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...