Armada Hoffler Properties, Inc. Common Stock (NY:AHH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	6.810	6.960	6.650	6.810	1,166,957	-0.08(-1.16%)
May 07, 2025	6.940	7.048	6.825	6.890	793,568	-0.04(-0.58%)
May 06, 2025	6.880	7.015	6.820	6.930	852,713	+0.04(+0.58%)
May 05, 2025	6.880	6.940	6.830	6.890	538,208	-0.03(-0.43%)
May 02, 2025	6.910	6.945	6.815	6.920	711,833	+0.14(+2.06%)
May 01, 2025	6.820	6.855	6.700	6.780	516,787	+0.01(+0.15%)
Apr 30, 2025	6.790	6.835	6.640	6.770	869,040	-0.08(-1.17%)
Apr 29, 2025	6.770	6.960	6.770	6.850	1,080,975	+0.03(+0.44%)
Apr 28, 2025	6.710	6.840	6.700	6.820	669,741	+0.10(+1.49%)
Apr 25, 2025	6.760	6.790	6.615	6.720	456,294	-0.06(-0.88%)
Apr 24, 2025	6.810	6.860	6.740	6.780	890,904	-0.02(-0.29%)
Apr 23, 2025	7.100	7.118	6.800	6.800	713,251	-0.14(-2.02%)
Apr 22, 2025	6.830	6.965	6.790	6.940	603,998	+0.18(+2.66%)
Apr 21, 2025	6.730	6.800	6.620	6.760	1,161,094	-0.06(-0.88%)
Apr 17, 2025	6.590	6.840	6.590	6.820	887,263	+0.26(+3.96%)
Apr 16, 2025	6.860	6.895	6.550	6.560	2,631,428	-0.34(-4.93%)
Apr 15, 2025	6.870	6.975	6.830	6.900	834,599	+0.00(+0.00%)
Apr 14, 2025	6.800	6.950	6.793	6.900	1,267,810	+0.18(+2.68%)
Apr 11, 2025	6.510	6.750	6.450	6.720	1,260,341	+0.20(+3.07%)
Apr 10, 2025	6.690	6.690	6.285	6.520	1,081,923	-0.24(-3.55%)
Apr 09, 2025	6.270	6.830	6.100	6.760	2,169,088	+0.39(+6.12%)
Apr 08, 2025	6.750	6.780	6.335	6.370	1,138,277	-0.20(-3.04%)
Apr 07, 2025	6.550	6.845	6.375	6.570	1,854,115	-0.28(-4.09%)
Apr 04, 2025	6.790	6.870	6.520	6.850	2,334,612	-0.07(-1.01%)
Apr 03, 2025	7.250	7.260	6.810	6.920	1,777,604	-0.44(-5.98%)
Apr 02, 2025	7.400	7.500	7.350	7.360	1,013,673	-0.06(-0.81%)
Apr 01, 2025	7.500	7.625	7.350	7.420	1,089,577	-0.09(-1.20%)
Mar 31, 2025	7.420	7.545	7.350	7.510	939,575	+0.01(+0.13%)
Mar 28, 2025	7.600	7.630	7.365	7.500	1,055,260	-0.02(-0.27%)
Mar 27, 2025	7.530	7.760	7.490	7.520	1,682,147	-0.03(-0.40%)
Mar 26, 2025	7.590	7.640	7.480	7.550	968,899	-0.06(-0.79%)
Mar 25, 2025	7.826	7.832	7.522	7.610	1,126,628	-0.15(-1.90%)
Mar 24, 2025	7.639	7.826	7.630	7.757	1,033,514	+0.21(+2.73%)
Mar 21, 2025	7.551	7.620	7.463	7.551	1,702,477	-0.09(-1.16%)
Mar 20, 2025	7.689	7.738	7.531	7.639	1,103,419	-0.04(-0.51%)
Mar 19, 2025	7.551	7.782	7.512	7.679	2,655,867	+0.16(+2.09%)
Mar 18, 2025	7.473	7.738	7.423	7.522	2,088,674	+0.01(+0.13%)
Mar 17, 2025	7.433	7.581	7.335	7.512	2,262,738	+0.06(+0.79%)
Mar 14, 2025	7.600	7.698	7.423	7.453	1,668,327	-0.10(-1.30%)
Mar 13, 2025	8.199	8.337	7.473	7.551	2,637,705	-0.99(-11.61%)
Mar 12, 2025	8.612	8.659	8.425	8.543	937,999	-0.03(-0.34%)
Mar 11, 2025	8.778	8.837	8.572	8.572	825,793	-0.17(-1.91%)
Mar 10, 2025	8.916	9.053	8.739	8.739	903,070	-0.16(-1.77%)
Mar 07, 2025	8.690	8.911	8.690	8.896	911,931	+0.21(+2.37%)
Mar 06, 2025	8.670	8.764	8.528	8.690	807,874	-0.05(-0.56%)
Mar 05, 2025	8.837	8.880	8.650	8.739	728,974	-0.06(-0.67%)
Mar 04, 2025	8.887	8.955	8.788	8.798	710,624	-0.15(-1.65%)