Armada Hoffler Properties, Inc. Common Stock (AHH)
6.9700
+0.0600 (0.87%)
NYSE · Last Trade: Feb 1st, 1:20 PM EST
Historical Prices For Armada Hoffler Properties, Inc. Common Stock (AHH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 6.98 | 6.99 | 6.84 | 6.97 | 980,370 | 6.97 |
| 1/29/2026 | 6.84 | 6.96 | 6.80 | 6.91 | 999,250 | 6.91 |
| 1/28/2026 | 6.90 | 6.92 | 6.80 | 6.80 | 896,554 | 6.80 |
| 1/27/2026 | 6.84 | 6.94 | 6.81 | 6.85 | 1,120,824 | 6.85 |
| 1/26/2026 | 6.91 | 6.92 | 6.75 | 6.87 | 1,009,407 | 6.87 |
| 1/23/2026 | 6.90 | 6.96 | 6.85 | 6.89 | 445,103 | 6.89 |
| 1/22/2026 | 6.98 | 7.09 | 6.94 | 6.95 | 456,594 | 6.95 |
| 1/21/2026 | 6.93 | 7.00 | 6.88 | 7.00 | 576,782 | 7.00 |
| 1/20/2026 | 6.91 | 6.93 | 6.71 | 6.85 | 734,930 | 6.85 |
| 1/16/2026 | 7.01 | 7.07 | 7.00 | 7.06 | 678,224 | 7.06 |
| 1/15/2026 | 7.06 | 7.16 | 6.97 | 7.05 | 910,555 | 7.05 |
| 1/14/2026 | 6.93 | 7.07 | 6.89 | 7.04 | 535,813 | 7.04 |
| 1/13/2026 | 6.95 | 6.95 | 6.83 | 6.88 | 469,279 | 6.88 |
| 1/12/2026 | 6.85 | 7.00 | 6.83 | 6.93 | 530,338 | 6.93 |
| 1/09/2026 | 6.75 | 6.87 | 6.75 | 6.85 | 556,781 | 6.85 |
| 1/08/2026 | 6.58 | 6.85 | 6.58 | 6.79 | 588,915 | 6.79 |
| 1/07/2026 | 6.70 | 6.75 | 6.59 | 6.63 | 593,903 | 6.63 |
| 1/06/2026 | 6.58 | 6.71 | 6.55 | 6.69 | 692,700 | 6.69 |
| 1/05/2026 | 6.62 | 6.67 | 6.57 | 6.61 | 544,006 | 6.61 |
| 1/02/2026 | 6.65 | 6.69 | 6.49 | 6.64 | 742,309 | 6.64 |
| 12/31/2025 | 6.60 | 6.68 | 6.53 | 6.62 | 1,380,881 | 6.62 |
| 12/30/2025 | 6.68 | 6.76 | 6.68 | 6.70 | 1,043,065 | 6.56 |
| 12/29/2025 | 6.62 | 6.72 | 6.61 | 6.69 | 1,002,121 | 6.55 |
| 12/26/2025 | 6.60 | 6.63 | 6.57 | 6.61 | 537,092 | 6.47 |
| 12/24/2025 | 6.57 | 6.60 | 6.54 | 6.58 | 491,607 | 6.44 |
| 12/23/2025 | 6.63 | 6.65 | 6.54 | 6.58 | 783,219 | 6.44 |
| 12/22/2025 | 6.75 | 6.75 | 6.62 | 6.63 | 996,903 | 6.49 |
| 12/19/2025 | 6.85 | 6.88 | 6.74 | 6.75 | 1,816,879 | 6.61 |
| 12/18/2025 | 7.00 | 7.08 | 6.87 | 6.88 | 611,255 | 6.74 |
| 12/17/2025 | 7.00 | 7.13 | 6.95 | 6.98 | 968,174 | 6.83 |
| 12/16/2025 | 6.93 | 7.06 | 6.90 | 7.04 | 673,135 | 6.89 |
| 12/15/2025 | 7.02 | 7.02 | 6.90 | 6.98 | 713,121 | 6.83 |
| 12/12/2025 | 6.90 | 6.99 | 6.90 | 6.94 | 616,546 | 6.79 |
| 12/11/2025 | 6.90 | 7.00 | 6.87 | 6.87 | 900,877 | 6.73 |
| 12/10/2025 | 6.77 | 6.98 | 6.75 | 6.90 | 942,066 | 6.76 |
| 12/09/2025 | 6.70 | 6.88 | 6.68 | 6.76 | 1,320,897 | 6.62 |
| 12/08/2025 | 6.51 | 6.70 | 6.47 | 6.67 | 1,791,182 | 6.53 |
| 12/05/2025 | 6.46 | 6.53 | 6.42 | 6.46 | 513,051 | 6.33 |
| 12/04/2025 | 6.51 | 6.53 | 6.42 | 6.49 | 1,152,707 | 6.35 |
| 12/03/2025 | 6.57 | 6.62 | 6.46 | 6.54 | 1,262,825 | 6.40 |
| 12/02/2025 | 6.64 | 6.64 | 6.53 | 6.56 | 1,337,019 | 6.42 |
| 12/01/2025 | 6.50 | 6.67 | 6.49 | 6.66 | 1,745,775 | 6.52 |
| 11/28/2025 | 6.46 | 6.59 | 6.45 | 6.57 | 622,573 | 6.43 |
| 11/26/2025 | 6.33 | 6.54 | 6.33 | 6.46 | 1,140,702 | 6.33 |
| 11/25/2025 | 6.23 | 6.50 | 6.23 | 6.41 | 1,523,663 | 6.28 |
| 11/24/2025 | 6.22 | 6.27 | 6.17 | 6.19 | 1,232,676 | 6.06 |
| 11/21/2025 | 6.10 | 6.29 | 6.06 | 6.27 | 991,191 | 6.14 |
| 11/20/2025 | 6.08 | 6.15 | 6.02 | 6.03 | 931,448 | 5.90 |
| 11/19/2025 | 6.16 | 6.17 | 6.00 | 6.03 | 649,613 | 5.90 |
| 11/18/2025 | 6.14 | 6.18 | 6.04 | 6.18 | 757,622 | 6.05 |
| 11/17/2025 | 6.25 | 6.25 | 6.11 | 6.14 | 874,784 | 6.01 |
| 11/14/2025 | 6.28 | 6.29 | 6.13 | 6.25 | 883,637 | 6.12 |
| 11/13/2025 | 6.25 | 6.32 | 6.22 | 6.28 | 897,752 | 6.15 |
| 11/12/2025 | 6.41 | 6.43 | 6.23 | 6.23 | 711,571 | 6.10 |
| 11/11/2025 | 6.28 | 6.46 | 6.28 | 6.43 | 974,741 | 6.30 |
| 11/10/2025 | 6.41 | 6.43 | 6.22 | 6.23 | 865,010 | 6.10 |
| 11/07/2025 | 6.18 | 6.39 | 6.18 | 6.37 | 931,035 | 6.24 |
| 11/06/2025 | 6.46 | 6.46 | 6.21 | 6.22 | 833,315 | 6.09 |
| 11/05/2025 | 6.44 | 6.50 | 6.39 | 6.48 | 632,466 | 6.34 |
| 11/04/2025 | 6.50 | 6.72 | 6.36 | 6.42 | 1,215,905 | 6.29 |
| 11/03/2025 | 6.49 | 6.52 | 6.35 | 6.48 | 1,347,278 | 6.34 |