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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.9	21.9	21.9	21.94	21.75	5,929
February 19, 2026	21.94	21.87	21.87	22.15	21.87	5,361
February 18, 2026	21.65	21.95	21.95	22.28	21.65	22,168
February 17, 2026	21.26	21.72	21.72	21.8	21.15	43,004
February 13, 2026	21.34	21.35	21.35	21.37	21.26	2,654
February 12, 2026	21.31	21.3	21.3	21.37	21.3	3,669
February 11, 2026	21.17	21.32	21.32	21.38	21.17	3,699
February 10, 2026	21.25	21.25	21.25	21.31	21.22	22,981
February 09, 2026	21.33	21.21	21.21	21.33	21.01	5,604
February 06, 2026	21.13	21.15	21.15	21.64	21.11	4,730
February 05, 2026	21.21	21.21	21.21	21.28	21.21	2,798
February 04, 2026	21.38	21.21	21.21	21.5	21.21	6,307
February 03, 2026	21.64	21.36	21.36	21.64	21.31	5,263
February 02, 2026	21.66	21.32	21.32	21.66	21.31	5,383
January 30, 2026	21.55	21.66	21.66	21.66	21.51	7,424
January 29, 2026	21.55	21.55	21.55	21.72	21.5	5,708
January 28, 2026	21.49	21.55	21.55	21.55	21.2	15,464
January 27, 2026	21.26	21.49	21.49	21.49	21.26	6,870
January 26, 2026	21.07	21.23	21.23	21.3	21.07	27,056
January 23, 2026	21.16	21.11	21.11	21.16	21.05	12,303
January 22, 2026	21.14	21.12	21.12	21.2	21.1	8,639
January 21, 2026	21.21	21.2	21.2	21.25	21.2	4,708
January 20, 2026	21.1	21.2	21.2	21.23	21.1	34,046
January 16, 2026	21.08	21.2	21.2	21.23	21.08	3,585
January 15, 2026	21	21.18	21.18	21.22	20.91	9,887
January 14, 2026	21.32	21.21	21.21	21.45	21.01	16,784
January 13, 2026	21.32	21.25	21.25	21.43	21.25	8,222
January 12, 2026	21.04	21.4	21.4	21.48	21.04	18,315
January 09, 2026	21.06	21.11	21.11	21.2	21.01	14,424
January 08, 2026	21.1	20.92	20.92	21.1	20.92	12,574
January 07, 2026	20.86	21.02	21.02	21.05	20.86	5,651
January 06, 2026	20.97	20.91	20.91	20.97	20.9	4,783
January 05, 2026	20.95	20.92	20.92	21.01	20.9	8,500
January 02, 2026	20.9	20.95	20.95	21.06	20.78	16,458
December 31, 2025	21.05	21.13	20.71	21.22	21.05	26,337
December 30, 2025	21.11	21.16	21.16	21.22	21.09	28,553
December 29, 2025	21	21.14	21.14	21.17	20.97	4,378
December 26, 2025	21.04	21.05	21.05	21.17	21	2,262
December 24, 2025	21.05	21.16	21.16	21.23	21.03	6,388
December 23, 2025	21.09	21.03	21.03	21.09	21.01	4,168
December 22, 2025	21.22	21.03	21.03	21.22	20.95	6,043
December 19, 2025	21.23	21.22	21.22	21.23	21.14	1,437
December 18, 2025	21.2	21.16	21.16	21.23	21.13	5,170
December 17, 2025	21.23	21.15	21.15	21.27	20.96	22,704
December 16, 2025	21.23	21.14	21.14	21.25	21.12	10,411
December 15, 2025	21.01	21.14	21.14	21.15	21.01	6,157
December 12, 2025	21.05	21.15	21.15	21.15	20.95	56,451
December 11, 2025	20.98	20.95	20.95	21.14	20.94	24,639
December 10, 2025	21.1	21	21	21.1	21	21,415
December 09, 2025	21.25	21.08	21.08	21.25	21.07	16,927
December 08, 2025	21.07	21.16	21.16	21.32	21.07	46,987
December 05, 2025	20.98	20.8	20.8	20.99	20.8	7,832
December 04, 2025	20.8	20.82	20.82	20.9	20.79	24,872
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

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