Skip to main content
Armada Hoffler Properties, Inc. (AHH)
NYSE: AHH · Real-Time Price · USD
6.46
-0.03 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
6.41
-0.05 (-0.77%)
After-hours: Dec 5, 2025, 7:00 PM EST

Armada Hoffler Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.466.536.426.466.46-0.46%512,817
Dec 4, 20256.516.536.436.496.49-0.76%1,152,678
Dec 3, 20256.576.626.476.546.54-0.30%1,262,825
Dec 2, 20256.646.646.536.566.56-1.50%1,337,014
Dec 1, 20256.506.676.496.666.661.37%1,745,776
Nov 28, 20256.466.596.456.576.571.70%621,613
Nov 26, 20256.336.546.336.466.460.78%1,140,702
Nov 25, 20256.236.516.236.416.413.55%1,522,094
Nov 24, 20256.226.276.176.196.19-1.28%1,232,726
Nov 21, 20256.106.306.066.276.273.98%991,051
Nov 20, 20256.086.156.026.036.03-931,448
Nov 19, 20256.166.176.016.036.03-2.43%649,621
Nov 18, 20256.146.186.046.186.180.65%757,653
Nov 17, 20256.256.256.116.146.14-1.76%874,990
Nov 14, 20256.286.296.146.256.25-0.48%883,637
Nov 13, 20256.256.326.226.286.280.80%897,752
Nov 12, 20256.416.446.236.236.23-3.11%711,571
Nov 11, 20256.286.466.286.436.433.21%974,766
Nov 10, 20256.416.436.226.236.23-2.20%865,010
Nov 7, 20256.186.396.186.376.372.41%931,035
Nov 6, 20256.466.466.216.226.22-4.01%834,141
Nov 5, 20256.446.506.396.486.480.93%632,466
Nov 4, 20256.506.726.366.426.42-0.93%1,215,919
Nov 3, 20256.496.526.356.486.48-0.92%1,350,300
Oct 31, 20256.456.556.376.546.541.40%715,910
Oct 30, 20256.406.536.366.456.45-689,970
Oct 29, 20256.656.686.456.456.45-3.59%1,552,806
Oct 28, 20256.716.716.626.696.69-0.89%624,783
Oct 27, 20256.816.846.726.756.75-0.44%412,414
Oct 24, 20256.806.816.746.786.780.30%439,869
Oct 23, 20256.766.816.726.766.76-0.59%465,465
Oct 22, 20256.806.836.746.806.800.29%542,018
Oct 21, 20256.756.826.756.786.780.44%694,223
Oct 20, 20256.666.796.636.756.752.12%531,001
Oct 17, 20256.606.676.556.616.61-627,361
Oct 16, 20256.756.776.616.616.61-1.49%779,281
Oct 15, 20256.756.816.696.716.71-0.15%546,640
Oct 14, 20256.696.786.666.726.72-0.15%924,079
Oct 13, 20256.646.756.626.736.732.12%565,313
Oct 10, 20256.706.736.586.596.59-1.49%668,265
Oct 9, 20256.776.796.676.696.69-0.89%440,542
Oct 8, 20256.806.816.726.756.75-0.30%410,181
Oct 7, 20256.846.946.756.776.77-1.02%622,002
Oct 6, 20257.007.016.846.846.84-2.01%828,252
Oct 3, 20257.067.166.986.986.98-0.71%465,612
Oct 2, 20256.947.066.907.037.030.57%587,026
Oct 1, 20256.977.066.946.996.99-0.29%758,707
Sep 30, 20256.827.026.827.017.012.49%949,030
Sep 29, 20256.856.886.776.846.840.44%701,470
Sep 26, 20256.836.856.796.816.810.15%574,660
Sep 25, 20256.936.956.796.806.80-2.02%486,824
Sep 24, 20257.107.126.946.946.94-4.01%594,907
Sep 23, 20257.277.357.237.237.09-0.41%595,310
Sep 22, 20257.357.387.227.267.12-1.49%551,252
Sep 19, 20257.597.607.357.377.23-2.51%1,080,794
Sep 18, 20257.497.647.497.567.410.93%420,583
Sep 17, 20257.507.717.487.497.340.27%582,893
Sep 16, 20257.477.547.437.477.331.08%507,697
Sep 15, 20257.447.467.367.397.25-0.54%458,235
Sep 12, 20257.437.497.387.437.29-362,691
Sep 11, 20257.177.487.177.437.293.34%468,986
Sep 10, 20257.217.247.167.197.05-0.69%368,406
Sep 9, 20257.277.317.227.247.10-1.09%501,427
Sep 8, 20257.257.377.147.327.180.27%836,338
Sep 5, 20257.267.397.247.307.160.69%501,755
Sep 4, 20257.167.257.147.257.111.97%478,847
Sep 3, 20257.087.157.067.116.97-362,725
Sep 2, 20257.247.267.077.116.97-2.34%457,999
Aug 29, 20257.257.297.217.287.140.55%487,635
Aug 28, 20257.217.287.097.247.100.56%668,138
Aug 27, 20257.077.217.017.207.061.55%527,337
Aug 26, 20257.127.177.087.096.95-0.28%509,687
Aug 25, 20257.067.157.027.116.97-0.28%546,862
Aug 22, 20256.997.196.927.136.992.74%751,987
Aug 21, 20256.916.976.886.946.810.29%420,039
Aug 20, 20257.007.096.926.926.79-2.40%446,933
Aug 19, 20257.067.187.057.096.951.00%327,495
Aug 18, 20257.067.117.017.026.88-0.28%365,391
Aug 15, 20257.197.237.047.046.90-1.81%650,215
Aug 14, 20257.127.207.117.177.03-0.69%528,357
Aug 13, 20257.157.277.127.227.080.98%651,350
Aug 12, 20257.007.156.967.157.012.88%548,301
Aug 11, 20256.947.006.886.956.82-766,066
Aug 8, 20256.957.076.916.956.820.29%1,005,883
Aug 7, 20256.877.036.856.936.801.91%932,798
Aug 6, 20256.786.846.726.806.670.74%849,110
Aug 5, 20256.887.026.606.756.62-0.30%933,470
Aug 4, 20256.736.846.666.776.641.20%1,074,771
Aug 1, 20256.826.856.646.696.56-2.05%754,016
Jul 31, 20256.876.956.796.836.70-1.16%798,346
Jul 30, 20257.127.136.866.916.78-2.68%650,529
Jul 29, 20256.967.136.957.106.962.16%640,332
Jul 28, 20257.057.056.946.956.82-1.28%628,549
Jul 25, 20257.057.086.977.046.90-0.56%539,549
Jul 24, 20257.097.167.047.086.94-0.14%509,467
Jul 23, 20257.187.187.057.096.95-0.98%592,860
Jul 22, 20257.037.197.037.167.021.99%632,114
Jul 21, 20257.137.217.017.026.88-0.85%601,178
Jul 18, 20257.137.137.037.086.94-0.14%543,715
Jul 17, 20257.067.187.027.096.95-1,101,762