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 )

8.730 -0.170 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 8.940 9.000 8.730 8.730 810,876 -0.17(-1.91%)
Mar 10, 2025 9.080 9.220 8.900 8.900 886,757 -0.16(-1.77%)
Mar 07, 2025 8.850 9.075 8.850 9.060 895,458 +0.21(+2.37%)
Mar 06, 2025 8.830 8.925 8.685 8.850 793,281 -0.05(-0.56%)
Mar 05, 2025 9.000 9.043 8.809 8.900 715,806 -0.06(-0.67%)
Mar 04, 2025 9.050 9.120 8.950 8.960 697,787 -0.15(-1.65%)
Mar 03, 2025 9.160 9.280 9.100 9.110 624,991 -0.07(-0.76%)
Feb 28, 2025 9.140 9.195 9.120 9.180 814,619 +0.02(+0.22%)
Feb 27, 2025 9.110 9.230 9.087 9.160 501,296 +0.02(+0.22%)
Feb 26, 2025 9.000 9.155 9.000 9.140 605,672 +0.10(+1.11%)
Feb 25, 2025 8.930 9.105 8.910 9.040 624,688 +0.13(+1.46%)
Feb 24, 2025 8.950 9.095 8.870 8.910 993,894 -0.01(-0.11%)
Feb 21, 2025 9.100 9.100 8.760 8.920 1,330,310 -0.10(-1.11%)
Feb 20, 2025 9.400 9.460 8.920 9.020 1,647,242 -0.15(-1.64%)
Feb 19, 2025 9.350 9.350 9.120 9.170 972,681 -0.20(-2.13%)
Feb 18, 2025 9.470 9.480 9.320 9.370 1,067,648 -0.11(-1.16%)
Feb 14, 2025 9.650 9.690 9.470 9.480 550,174 -0.15(-1.56%)
Feb 13, 2025 9.630 9.680 9.600 9.630 465,125 +0.04(+0.42%)
Feb 12, 2025 9.500 9.600 9.440 9.590 394,116 -0.06(-0.62%)
Feb 11, 2025 9.620 9.695 9.550 9.650 439,872 -0.01(-0.10%)
Feb 10, 2025 9.580 9.675 9.430 9.660 667,872 +0.09(+0.94%)
Feb 07, 2025 9.590 9.625 9.470 9.570 418,596 -0.06(-0.62%)
Feb 06, 2025 9.640 9.680 9.510 9.630 537,469 -0.01(-0.10%)
Feb 05, 2025 9.710 9.770 9.610 9.640 409,367 -0.04(-0.41%)
Feb 04, 2025 9.610 9.730 9.535 9.680 481,337 +0.02(+0.21%)
Feb 03, 2025 9.630 9.740 9.499 9.660 580,824 -0.12(-1.23%)
Jan 31, 2025 9.670 9.795 9.610 9.780 968,014 +0.09(+0.93%)
Jan 30, 2025 9.670 9.730 9.625 9.690 503,965 +0.11(+1.15%)
Jan 29, 2025 9.720 9.730 9.510 9.580 576,242 -0.09(-0.93%)
Jan 28, 2025 9.960 10.08 9.645 9.670 725,986 -0.37(-3.69%)
Jan 27, 2025 9.960 10.26 9.960 10.04 666,764 +0.19(+1.93%)
Jan 24, 2025 9.840 10.01 9.790 9.850 671,217 +0.01(+0.10%)
Jan 23, 2025 9.740 9.880 9.670 9.840 545,551 +0.13(+1.34%)
Jan 22, 2025 9.910 9.920 9.685 9.710 522,982 -0.24(-2.41%)
Jan 21, 2025 9.800 9.988 9.790 9.950 533,946 +0.19(+1.95%)
Jan 17, 2025 9.840 9.885 9.735 9.760 536,452 -0.05(-0.51%)
Jan 16, 2025 9.640 9.865 9.580 9.810 631,954 +0.14(+1.45%)
Jan 15, 2025 9.600 9.698 9.510 9.670 1,083,136 +0.31(+3.31%)
Jan 14, 2025 9.670 9.690 9.260 9.360 1,204,545 -0.38(-3.90%)
Jan 13, 2025 9.690 9.745 9.525 9.740 592,313 +0.04(+0.41%)
Jan 10, 2025 9.730 9.740 9.555 9.700 547,297 -0.12(-1.22%)
Jan 08, 2025 9.870 9.950 9.715 9.820 555,869 -0.09(-0.91%)
Jan 07, 2025 10.01 10.05 9.810 9.910 745,083 -0.04(-0.40%)
Jan 06, 2025 10.18 10.20 9.950 9.950 628,257 -0.25(-2.45%)
Jan 03, 2025 10.11 10.24 10.02 10.20 648,056 +0.12(+1.19%)
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 and Conditions.