Armada Hoffler Properties... (AHH)
NYSE: AHH
· Real-Time Price · USD
6.99
-0.04 (-0.57%)
At close: Oct 03, 2025, 3:59 PM
7.00
0.14%
After-hours: Oct 03, 2025, 07:27 PM EDT
AHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.06 | 7.16 | 6.98 | 6.98 | 6.98 | -0.71% | 464,859 |
| Oct 2, 2025 | 6.94 | 7.06 | 6.90 | 7.03 | 7.03 | 0.57% | 587,026 |
| Oct 1, 2025 | 6.97 | 7.06 | 6.94 | 6.99 | 6.99 | -0.29% | 758,707 |
| Sep 30, 2025 | 6.82 | 7.02 | 6.82 | 7.01 | 7.01 | 2.49% | 949,030 |
| Sep 29, 2025 | 6.85 | 6.88 | 6.77 | 6.84 | 6.84 | 0.44% | 701,500 |
| Sep 26, 2025 | 6.83 | 6.85 | 6.79 | 6.81 | 6.81 | 0.15% | 574,700 |
| Sep 25, 2025 | 6.93 | 6.95 | 6.79 | 6.80 | 6.80 | -2.02% | 486,824 |
| Sep 24, 2025 | 7.10 | 7.12 | 6.94 | 6.94 | 6.94 | -4.01% | 594,907 |
| Sep 23, 2025 | 7.27 | 7.35 | 7.23 | 7.23 | 7.09 | -0.41% | 595,310 |
| Sep 22, 2025 | 7.35 | 7.38 | 7.22 | 7.26 | 7.12 | -1.49% | 551,252 |
| Sep 19, 2025 | 7.59 | 7.60 | 7.35 | 7.37 | 7.23 | -2.51% | 1,080,800 |
| Sep 18, 2025 | 7.49 | 7.64 | 7.49 | 7.56 | 7.41 | 0.93% | 420,600 |
| Sep 17, 2025 | 7.50 | 7.71 | 7.48 | 7.49 | 7.34 | 0.27% | 582,900 |
| Sep 16, 2025 | 7.47 | 7.54 | 7.43 | 7.47 | 7.33 | 1.08% | 507,697 |
| Sep 15, 2025 | 7.44 | 7.46 | 7.36 | 7.39 | 7.25 | -0.54% | 458,235 |
| Sep 12, 2025 | 7.43 | 7.49 | 7.38 | 7.43 | 7.29 | 0.00% | 362,700 |
| Sep 11, 2025 | 7.17 | 7.48 | 7.17 | 7.43 | 7.29 | 3.34% | 469,000 |
| Sep 10, 2025 | 7.21 | 7.24 | 7.16 | 7.19 | 7.05 | -0.69% | 368,406 |
| Sep 9, 2025 | 7.27 | 7.31 | 7.22 | 7.24 | 7.10 | -1.09% | 501,427 |
| Sep 8, 2025 | 7.25 | 7.37 | 7.14 | 7.32 | 7.18 | 0.27% | 836,338 |
Page 1 of 136