Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties, Inc. Common Stock (NY:AHH)

6.890 +0.080 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 6.810 6.960 6.650 6.810 1,166,957 -0.08(-1.16%)
May 07, 2025 6.940 7.048 6.825 6.890 793,568 -0.04(-0.58%)
May 06, 2025 6.880 7.015 6.820 6.930 852,713 +0.04(+0.58%)
May 05, 2025 6.880 6.940 6.830 6.890 538,208 -0.03(-0.43%)
May 02, 2025 6.910 6.945 6.815 6.920 711,833 +0.14(+2.06%)
May 01, 2025 6.820 6.855 6.700 6.780 516,787 +0.01(+0.15%)
Apr 30, 2025 6.790 6.835 6.640 6.770 869,040 -0.08(-1.17%)
Apr 29, 2025 6.770 6.960 6.770 6.850 1,080,975 +0.03(+0.44%)
Apr 28, 2025 6.710 6.840 6.700 6.820 669,741 +0.10(+1.49%)
Apr 25, 2025 6.760 6.790 6.615 6.720 456,294 -0.06(-0.88%)
Apr 24, 2025 6.810 6.860 6.740 6.780 890,904 -0.02(-0.29%)
Apr 23, 2025 7.100 7.118 6.800 6.800 713,251 -0.14(-2.02%)
Apr 22, 2025 6.830 6.965 6.790 6.940 603,998 +0.18(+2.66%)
Apr 21, 2025 6.730 6.800 6.620 6.760 1,161,094 -0.06(-0.88%)
Apr 17, 2025 6.590 6.840 6.590 6.820 887,263 +0.26(+3.96%)
Apr 16, 2025 6.860 6.895 6.550 6.560 2,631,428 -0.34(-4.93%)
Apr 15, 2025 6.870 6.975 6.830 6.900 834,599 +0.00(+0.00%)
Apr 14, 2025 6.800 6.950 6.793 6.900 1,267,810 +0.18(+2.68%)
Apr 11, 2025 6.510 6.750 6.450 6.720 1,260,341 +0.20(+3.07%)
Apr 10, 2025 6.690 6.690 6.285 6.520 1,081,923 -0.24(-3.55%)
Apr 09, 2025 6.270 6.830 6.100 6.760 2,169,088 +0.39(+6.12%)
Apr 08, 2025 6.750 6.780 6.335 6.370 1,138,277 -0.20(-3.04%)
Apr 07, 2025 6.550 6.845 6.375 6.570 1,854,115 -0.28(-4.09%)
Apr 04, 2025 6.790 6.800 6.520 6.850 2,334,612 -0.07(-1.01%)
Apr 03, 2025 7.250 7.260 6.810 6.920 1,777,604 -0.44(-5.98%)
Apr 02, 2025 7.400 7.500 7.350 7.360 1,013,673 -0.06(-0.81%)
Apr 01, 2025 7.500 7.625 7.350 7.420 1,089,577 -0.09(-1.20%)
Mar 31, 2025 7.420 7.545 7.350 7.510 939,575 +0.01(+0.13%)
Mar 28, 2025 7.600 7.630 7.365 7.500 1,055,260 -0.02(-0.27%)
Mar 27, 2025 7.530 7.760 7.490 7.520 1,682,147 -0.03(-0.40%)
Mar 26, 2025 7.590 7.640 7.480 7.550 968,899 -0.06(-0.79%)
Mar 25, 2025 7.826 7.832 7.522 7.610 1,126,628 -0.15(-1.90%)
Mar 24, 2025 7.639 7.826 7.630 7.757 1,033,514 +0.21(+2.73%)
Mar 21, 2025 7.551 7.620 7.463 7.551 1,702,477 -0.09(-1.16%)
Mar 20, 2025 7.689 7.738 7.531 7.639 1,103,419 -0.04(-0.51%)
Mar 19, 2025 7.551 7.782 7.512 7.679 2,655,867 +0.16(+2.09%)
Mar 18, 2025 7.473 7.738 7.423 7.522 2,088,674 +0.01(+0.13%)
Mar 17, 2025 7.433 7.581 7.335 7.512 2,262,738 +0.06(+0.79%)
Mar 14, 2025 7.600 7.698 7.423 7.453 1,668,327 -0.10(-1.30%)
Mar 13, 2025 8.199 8.337 7.473 7.551 2,637,705 -0.99(-11.61%)
Mar 12, 2025 8.612 8.659 8.425 8.543 937,999 -0.03(-0.34%)
Mar 11, 2025 8.778 8.837 8.572 8.572 825,793 -0.17(-1.91%)
Mar 10, 2025 8.916 9.053 8.739 8.739 903,070 -0.16(-1.77%)
Mar 07, 2025 8.690 8.911 8.690 8.896 911,931 +0.21(+2.37%)
Mar 06, 2025 8.670 8.764 8.528 8.690 807,874 -0.05(-0.56%)
Mar 05, 2025 8.837 8.880 8.650 8.739 728,974 -0.06(-0.67%)
Mar 04, 2025 8.887 8.955 8.788 8.798 710,624 -0.15(-1.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.