Armada Hoffler Properties, Inc. (AHH) NYSE

10.25

-0.02(-0.19%)

Updated at December 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 20, 202410.1910.2510.2510.5510.116.04M
December 19, 202410.410.2710.2710.4910.25993,808
December 18, 202410.8410.2910.2910.9510.29961,854
December 17, 202410.9210.8310.831110.822.1M
December 16, 202410.8710.9910.9911.0710.86688,102
December 13, 202410.8510.9210.9210.9510.79421,669
December 12, 202410.7210.8810.8810.910.63762,265
December 11, 202410.9810.8510.8511.0610.83518,900
December 10, 202410.8610.9710.9711.0410.74571,500
December 09, 202410.9210.8910.8911.0210.88733,900
December 06, 202410.9810.8710.8710.9910.83589,199
December 05, 202410.9610.9210.9211.0610.91419,879
December 04, 202410.98111111.0810.95502,818
December 03, 202411.1410.9810.9811.1410.97466,544
December 02, 202411.0511.0811.0811.1110.97648,600
November 29, 202411.1611.0511.0511.2411.05454,000
November 27, 202411.1611.0911.0911.2311.07471,913
November 26, 202410.9411.1511.1511.1910.91534,400
November 25, 202411.14111111.2311852,000
November 22, 202410.9411.0711.0711.0810.89613,306
November 21, 202410.910.8910.8910.9710.82575,400
November 20, 202411.0210.9410.9411.0210.87505,420
November 19, 202410.9511.0411.0411.0710.89568,286
November 18, 202410.9811.0711.0711.1210.94580,515
November 15, 202410.9510.9810.9810.9910.85618,658
November 14, 202411.0810.8710.8711.0810.83382,000
November 13, 202411.111.0211.0211.1411444,200
November 12, 202411.05111111.1510.99572,948
November 11, 202411.1911.0811.0811.2411.08564,935
November 08, 202411.1811.211.211.2811.13554,737
November 07, 202411.1811.1311.1311.311.08462,120
November 06, 202411.1511.2511.2511.3211.04816,429
November 05, 202411.0611.0711.0711.1710.9595,874
November 04, 202410.7810.9110.9110.9510.74609,312
November 01, 202410.9310.7510.7510.9710.71485,157
October 31, 202410.910.8310.8310.9810.83567,800
October 30, 202410.9210.9510.9511.0910.92376,500
October 29, 202410.9910.9210.921110.8456,500
October 28, 202411.111.0411.0411.1111.03534,900
October 25, 202411.1911.0211.0211.1911412,400
October 24, 202411.0811.0911.0911.1311.04188,851
October 23, 202410.9511.0511.0511.0810.95340,385
October 22, 202410.98111111.0610.94384,724
October 21, 202411.23111111.2310.91677,200
October 18, 202411.1811.2611.2611.2611.16478,840
October 17, 202411.1911.1711.1711.2111.09383,300
October 16, 202411.2311.2511.2511.3511.2494,500
October 15, 202410.9511.1911.1911.2210.92745,401
October 14, 202410.910.8610.8610.9910.81979,996
October 11, 202410.810.9110.9110.9310.77569,900
October 10, 202410.7110.810.810.810.68572,900
October 09, 202410.8810.7910.7910.9110.77477,128
October 08, 202410.8310.8810.8810.9110.74973,142
October 07, 202410.8410.8410.8410.8410.68688,946
October 04, 202410.910.8410.8410.910.68687,112
October 03, 202410.7710.6810.6810.7810.6483,798
October 02, 202410.8510.8210.8210.9210.71918,536
October 01, 202411.1210.9310.9311.1210.771.25M
September 30, 202410.9710.8310.8311.0510.732.11M
September 27, 202410.9310.9210.9211.0310.811.49M