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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	20.91	20.85	20.85	20.91	20.79	29,821
December 02, 2025	21.15	20.8	20.8	21.24	20.8	95,268
December 01, 2025	21.34	21.2	21.2	21.35	21.13	8,170
November 28, 2025	21.39	21.38	21.38	21.4	21.28	2,787
November 26, 2025	21.3	21.35	21.35	21.42	21.3	2,987
November 25, 2025	21.1	21.24	21.24	21.3	21	2,620
November 24, 2025	21.07	21.2	21.2	21.27	20.93	23,231
November 21, 2025	20.72	20.77	20.77	20.88	20.64	8,766
November 20, 2025	20.74	20.74	20.74	20.74	20.74	801
November 19, 2025	20.85	20.82	20.82	21.01	20.82	2,875
November 18, 2025	20.95	20.85	20.85	20.95	20.84	5,735
November 17, 2025	20.81	20.95	20.95	21.05	20.81	1,255
November 14, 2025	20.92	20.9	20.9	20.97	20.9	3,376
November 13, 2025	21	21.01	21.01	21.22	20.92	7,646
November 12, 2025	21.11	21.05	21.05	21.11	21	5,129
November 11, 2025	21.22	21.08	21.08	21.22	21.03	1,352
November 10, 2025	20.91	21	21	21.16	20.91	5,800
November 07, 2025	20.86	20.85	20.85	20.88	20.83	21,211
November 06, 2025	21.11	20.96	20.96	21.26	20.8	17,808
November 05, 2025	21.2	21.1	21.1	21.2	21.03	7,238
November 04, 2025	21.08	21.09	21.09	21.33	21.03	6,209
November 03, 2025	21.35	21.1	21.1	21.35	21.08	21,724
October 31, 2025	21.33	21.38	21.38	21.38	21.29	1,510
October 30, 2025	21.35	21.28	21.28	21.37	21.28	7,462
October 29, 2025	21.5	21.37	21.37	21.5	21.3	1,360
October 28, 2025	21.41	21.3	21.3	21.5	21.27	1,731
October 27, 2025	21.4	21.35	21.35	21.4	21.3	10,398
October 24, 2025	21.3	21.3	21.3	21.44	21.2	6,224
October 23, 2025	21.51	21.44	21.44	21.57	21.32	9,048
October 22, 2025	21.83	21.83	21.83	21.83	21.83	371
October 21, 2025	21.65	21.45	21.45	21.81	21.45	3,555
October 20, 2025	21.34	21.49	21.49	21.62	21.34	4,082
October 17, 2025	21.3	21.49	21.49	21.49	21.27	2,465
October 16, 2025	21.2	21.3	21.3	21.31	21.11	9,082
October 15, 2025	21.27	21.23	21.23	21.49	21.11	20,413
October 14, 2025	21.1	21.13	21.13	21.33	21.07	4,552
October 13, 2025	21.03	21.14	21.14	21.23	21.03	6,184
October 10, 2025	21.35	20.95	20.95	21.35	20.94	6,931
October 09, 2025	21.34	21.25	21.25	21.35	21.2	5,941
October 08, 2025	21.6	21.39	21.39	21.65	21.02	81,933
October 07, 2025	21.6	21.61	21.61	21.72	21.53	12,663
October 06, 2025	21.7	21.65	21.65	21.98	21.59	24,100
October 03, 2025	21.82	21.68	21.68	21.82	21.62	9,299
October 02, 2025	21.87	21.68	21.68	21.94	21.65	12,197
October 01, 2025	21.9	21.86	21.86	22.12	21.75	3,320
September 30, 2025	22.33	22.03	21.61	22.33	21.81	26,864
September 29, 2025	22.43	22.36	22.36	22.47	22.36	3,089
September 26, 2025	22.48	22.47	22.47	22.5	22.38	4,301
September 25, 2025	22.35	22.35	22.35	22.36	22.08	6,193
September 24, 2025	22.44	22.37	22.37	22.52	22.28	7,041
September 23, 2025	22.44	22.6	22.6	22.6	22.44	1,489
September 22, 2025	22.8	22.8	22.8	22.8	22.8	142
September 19, 2025	22.81	22.8	22.8	22.82	22.72	1,947
September 18, 2025	23.2	22.9	22.9	23.32	22.9	8,105
September 17, 2025	23.1	23.1	23.1	23.1	22.67	5,184
September 16, 2025	22.48	23.05	23.05	23.05	22.48	4,147
September 15, 2025	22.28	22.48	22.48	22.48	22.13	4,157
September 12, 2025	22.08	22	22	22.2	21.91	24,895
September 11, 2025	22.2	22.18	22.18	22.3	22.18	2,399
September 10, 2025	22.18	22.1	22.1	22.2	22.02	3,821

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