Armada Hoffler Properties, Inc. - AHH-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.59	21.49	21.49	21.59	21.42	1,063
August 14, 2025	21.31	21.5	21.5	21.55	21.3	5,722
August 13, 2025	21.34	21.35	21.35	21.48	21.32	18,556
August 12, 2025	21.26	21.35	21.35	21.46	21.26	5,618
August 11, 2025	21.35	21.55	21.55	21.6	21.35	3,410
August 08, 2025	21.38	21.31	21.31	21.4	21.23	35,074
August 07, 2025	21.45	21.39	21.39	21.46	21.39	3,111
August 06, 2025	21.55	21.45	21.45	21.57	21.42	8,487
August 05, 2025	21.53	21.56	21.56	21.64	21.53	2,609
August 04, 2025	21.48	21.55	21.55	21.76	21.44	3,578
August 01, 2025	21.53	21.45	21.45	21.55	21.31	7,218
July 31, 2025	21.84	21.55	21.55	21.88	21.5	8,772
July 30, 2025	21.85	21.8	21.8	21.86	21.78	6,252
July 29, 2025	21.94	21.91	21.91	21.95	21.7	11,094
July 28, 2025	21.87	22	22	22	21.87	1,961
July 25, 2025	21.89	22.08	22.08	22.08	21.89	5,486
July 24, 2025	21.75	21.89	21.89	21.95	21.7	5,789
July 23, 2025	21.68	21.67	21.67	21.68	21.57	3,957
July 22, 2025	21.8	21.68	21.68	21.8	21.53	7,703
July 21, 2025	21.82	21.7	21.7	21.9	21.7	1,802
July 18, 2025	21.88	21.78	21.78	21.94	21.7	10,960
July 17, 2025	21.92	21.88	21.88	21.92	21.6	4,330
July 16, 2025	21.85	21.87	21.87	21.87	21.85	715
July 15, 2025	21.86	21.72	21.72	21.87	21.72	2,068
July 14, 2025	21.94	21.9	21.9	21.94	21.53	4,844
July 11, 2025	21.91	21.81	21.81	21.91	21.77	1,231
July 10, 2025	21.7	21.79	21.79	21.92	21.63	5,602
July 09, 2025	21.61	21.65	21.65	21.89	21.61	4,219
July 08, 2025	21.71	21.86	21.86	21.94	21.71	2,746
July 07, 2025	21.5	21.51	21.51	21.66	21.5	2,124
July 03, 2025	21.42	21.5	21.5	21.5	21.42	2,867
July 02, 2025	21.42	21.4	21.4	21.53	21.31	5,002
July 01, 2025	21.25	21.32	21.32	21.48	21.25	2,181
June 30, 2025	21.94	21.6	21.6	21.94	21.6	32,536
June 27, 2025	21.81	21.89	21.89	22	21.74	3,805
June 26, 2025	21.9	21.81	21.81	21.9	21.79	2,944
June 25, 2025	21.88	21.94	21.94	21.94	21.85	1,880
June 24, 2025	21.9	21.83	21.83	21.94	21.83	4,466
June 23, 2025	22	21.74	21.74	22	21.7	3,729
June 20, 2025	21.92	21.85	21.85	22.02	21.84	2,469
June 18, 2025	21.94	21.94	21.94	21.94	21.94	632
June 17, 2025	22.12	22.09	22.09	22.12	21.99	2,067
June 16, 2025	22.05	21.9	21.9	22.05	21.9	1,037
June 13, 2025	21.71	21.85	21.85	22.17	21.71	3,462
June 12, 2025	22.16	22.05	22.05	22.18	22.05	547
June 11, 2025	21.95	21.95	21.95	21.95	21.95	352
June 10, 2025	22.1	22.1	22.1	22.1	22.1	161
June 09, 2025	22.1	22.03	22.03	22.1	22.02	1,726
June 06, 2025	21.91	22.1	22.1	22.1	21.9	2,332
June 05, 2025	22.12	22.18	22.18	22.18	21.79	5,745
June 04, 2025	22.1	22.05	22.05	22.18	21.9	4,541
June 03, 2025	21.85	22.12	22.12	22.17	21.77	29,462
June 02, 2025	21.7	21.8	21.8	21.81	21.52	6,930
May 30, 2025	21.69	21.78	21.78	21.79	21.61	3,709
May 29, 2025	22.11	21.66	21.66	22.11	21.66	5,470
May 28, 2025	21.86	22.01	22.01	22.18	21.83	3,405
May 27, 2025	21.9	21.89	21.89	22.04	21.8	6,660
May 23, 2025	21.7	21.85	21.85	21.86	21.62	1,549
May 22, 2025	22.16	21.52	21.52	22.28	21.52	20,304
May 21, 2025	21.89	22.39	22.39	22.39	21.89	6,495

Armada Hoffler Properties, Inc. (AHH-PA) NYSE