NYSE - Delayed Quote USD

Armada Hoffler Properties, Inc. (AHH-PA)

22.12
-0.08
(-0.36%)
At close: May 12 at 3:53:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202522.1722.1722.0422.1222.123,130
May 9, 202522.0622.2021.8922.2022.207,934
May 8, 202522.1022.1121.9122.0022.001,764
May 7, 202522.0022.3721.8922.0422.042,117
May 6, 202521.9522.0821.8322.0022.004,646
May 5, 202522.2222.2222.0522.1922.192,937
May 2, 202522.2822.3522.2822.3522.352,499
May 1, 202522.0422.3922.0422.3522.351,322
Apr 30, 202521.7622.1921.7622.1022.1010,738
Apr 29, 202521.8221.9821.7821.8421.845,024
Apr 28, 202521.6521.6521.3521.6521.651,010
Apr 25, 202521.7221.7521.6021.7021.703,268
Apr 24, 202521.5321.6221.2621.5021.505,327
Apr 23, 202521.8321.9221.7421.9221.922,267
Apr 22, 202521.4821.7021.4521.7021.701,329
Apr 21, 202521.3021.4921.1321.4521.454,667
Apr 17, 202521.1421.4621.1421.3621.363,966
Apr 16, 202521.1121.3020.7521.3021.3010,762
Apr 15, 202520.5521.1120.5521.1121.1110,254
Apr 14, 202520.3820.5520.3720.4920.498,282
Apr 11, 202520.2020.4419.8820.2320.237,433
Apr 10, 202520.6820.9520.0020.1120.1110,494
Apr 9, 202521.1621.3820.5121.1021.1022,753
Apr 8, 202521.2421.3821.2121.2121.215,023
Apr 7, 202521.3121.3121.0121.1521.1513,141
Apr 4, 202521.5921.7221.2221.4421.446,756
Apr 3, 202521.6921.9421.6021.6721.678,049
Apr 2, 202521.9022.1321.9021.9421.946,776
Apr 1, 2025 0.421875 Dividend
Apr 1, 202521.7522.1521.7521.9121.914,976
Mar 31, 202522.4522.6022.0422.0421.6231,630
Mar 28, 202522.4322.4522.3522.4522.0215,298
Mar 27, 202522.3222.4422.2622.4422.0111,617
Mar 26, 202522.3822.3922.3122.3421.9111,280
Mar 25, 202522.3522.4022.3522.3921.967,379
Mar 24, 202522.4522.4522.3522.4422.014,346
Mar 21, 202522.4022.4422.4022.4422.011,071
Mar 20, 202522.3222.4922.3122.4021.974,931
Mar 19, 202522.3322.3322.3322.3321.90247
Mar 18, 202522.3522.4922.2222.2621.833,915
Mar 17, 202522.1222.4222.0822.3221.896,186
Mar 14, 202522.1522.1521.9222.0521.629,477
Mar 13, 202522.2522.3421.8522.0221.6012,770
Mar 12, 202522.4622.4822.2522.3021.876,104
Mar 11, 202522.5422.5922.3022.4822.052,448
Mar 10, 202522.4022.6122.4022.5522.127,690
Mar 7, 202522.4822.5022.3522.4021.974,188
Mar 6, 202522.4322.4322.2822.2821.853,992
Mar 5, 202522.6222.6222.5122.5122.081,203
Mar 4, 202522.7122.7122.4022.4021.973,984
Mar 3, 202522.7222.7922.3922.6522.214,444
Feb 28, 202522.1222.6422.1222.5622.1311,873
Feb 27, 202522.1222.2022.0622.1221.704,403
Feb 26, 202522.2722.2722.0522.1521.735,027
Feb 25, 202522.1322.2922.0122.2921.8611,058
Feb 24, 202522.1222.2722.0022.0821.664,933
Feb 21, 202522.2022.3921.7622.1221.6912,977
Feb 20, 202521.8322.4021.6422.3221.8934,451
Feb 19, 202521.8221.8721.5721.8221.4010,326
Feb 18, 202522.0022.0021.8121.9221.507,565
Feb 14, 202521.9122.0521.8922.0521.638,450
Feb 13, 202521.8021.9421.5521.9021.4813,497
Feb 12, 202521.6621.7521.5521.7521.3311,629
Feb 11, 202521.7521.9521.7121.7521.336,024
Feb 10, 202521.9621.9621.8021.8021.388,002
Feb 7, 202522.0022.0021.8121.8921.478,926
Feb 6, 202522.1122.2121.9922.0821.6612,578
Feb 5, 202522.0822.2922.0022.0521.638,681
Feb 4, 202522.3922.3921.9222.0921.672,453
Feb 3, 202522.1222.1921.9421.9921.5713,917
Jan 31, 202522.1022.4522.0622.2321.8012,094
Jan 30, 202522.1322.2522.1022.2021.785,738
Jan 29, 202522.1022.4422.0922.2521.8211,322
Jan 28, 202521.6522.1221.5722.0221.6075,935
Jan 27, 202521.5821.8421.5621.6821.2731,096
Jan 24, 202521.6321.8421.5921.6921.2732,351
Jan 23, 202521.6021.6821.5621.5821.1713,486
Jan 22, 202521.9022.1021.6521.6921.2720,571
Jan 21, 202521.9322.2321.8421.9821.567,865
Jan 17, 202521.9021.9021.5721.8021.387,909
Jan 16, 202521.6521.9421.6421.8721.455,298
Jan 15, 202521.6121.8621.5321.8621.4463,979
Jan 14, 202521.6021.6421.3921.3920.9810,269
Jan 13, 202522.0022.0021.5021.5021.0911,088
Jan 10, 202522.2022.4421.9422.0021.5811,795
Jan 8, 202522.8322.8322.0922.2021.789,361
Jan 7, 202522.8922.8922.8222.8822.447,584
Jan 6, 202522.6522.8722.6522.8722.4313,528
Jan 3, 202522.6922.8022.5522.8022.365,316
Jan 2, 2025 0.421875 Dividend
Jan 2, 202522.7222.9422.5322.6322.199,065
Dec 31, 202422.5222.9822.5222.9222.0749,670
Dec 30, 202422.7522.7522.3322.3521.526,602
Dec 27, 202423.2923.2922.6022.6021.766,222
Dec 26, 202422.9223.0522.9223.0522.1911,048
Dec 24, 202422.9022.9022.9022.9022.052,266
Dec 23, 202422.8023.0122.6422.9022.0511,652
Dec 20, 202422.9123.1022.7123.0422.184,053
Dec 19, 202423.2023.2322.9022.9022.053,445
Dec 18, 202423.5323.5323.2023.2022.346,690
Dec 17, 202423.4023.5523.2023.3022.435,636
Dec 16, 202423.4723.6723.3623.6522.774,762
Dec 13, 202423.4023.6923.2423.6422.7611,116
Dec 12, 202423.5023.5922.9423.5622.684,930
Dec 11, 202423.4023.6823.3023.6022.7235,260
Dec 10, 202423.4923.4923.2223.4322.5611,337
Dec 9, 202423.2023.4823.2023.4522.589,382
Dec 6, 202423.0623.1522.9223.1522.2986,782
Dec 5, 202422.9923.0222.8523.0022.1427,504
Dec 4, 202422.7923.0022.7422.9922.1315,518
Dec 3, 202422.7523.0322.7222.7521.9012,965
Dec 2, 202422.8022.8022.5722.8021.9535,788
Nov 29, 202423.2023.2022.6922.6921.8553,527
Nov 27, 202423.4923.4922.8123.0122.1511,459
Nov 26, 202423.6023.6023.2423.5622.683,240
Nov 25, 202423.6023.6023.5023.6022.72723
Nov 22, 202423.9923.9923.6423.6422.76715
Nov 21, 202422.9023.4622.8123.4622.5910,717
Nov 20, 202422.8022.9022.8022.9022.051,222
Nov 19, 202422.6022.9522.5722.8021.955,945
Nov 18, 202423.0023.0022.5222.5221.695,119
Nov 15, 202423.0023.0022.8022.8121.962,839
Nov 14, 202423.0023.2822.9523.0022.144,334
Nov 13, 202423.4023.4023.0123.0122.154,567
Nov 12, 202423.6023.6223.4023.4022.534,499
Nov 11, 202423.5923.6623.5923.6522.775,351
Nov 8, 202424.1024.1823.6023.7922.913,867
Nov 7, 202424.0024.0023.7023.7022.8212,868
Nov 6, 202424.1024.1023.8724.0023.1010,696
Nov 5, 202424.0024.1524.0024.1223.2219,462
Nov 4, 202424.0024.0024.0024.0023.11918
Nov 1, 202424.1524.1524.0024.0023.11572
Oct 31, 202424.0324.1724.0324.1723.274,981
Oct 30, 202423.8424.0323.8424.0323.143,410
Oct 29, 202423.9723.9723.7923.8222.936,714
Oct 28, 202424.1924.2023.9524.1023.209,440
Oct 25, 202424.0824.3924.0024.1023.209,508
Oct 24, 202423.7024.1823.7024.1123.2114,063
Oct 23, 202424.4024.4224.0124.3523.4422,637
Oct 22, 202424.4524.5024.3524.5023.599,049
Oct 21, 202424.5024.7024.4024.5523.6415,340
Oct 18, 202424.7524.8524.6224.8323.919,688
Oct 17, 202424.7224.7524.5524.7423.8247,731
Oct 16, 202424.9324.9324.3124.8523.9310,616
Oct 15, 202424.9324.9324.4724.8623.9455,728
Oct 14, 202424.6124.7524.4524.7523.8357,343
Oct 11, 202424.5524.7724.5424.7123.792,615
Oct 10, 202424.4424.9224.3124.7523.832,190
Oct 9, 202424.1124.5024.1124.5023.594,278
Oct 8, 202424.5924.6724.5824.6023.685,263
Oct 7, 202424.1624.7424.0424.6023.684,502
Oct 4, 202424.8124.9824.6524.9724.045,495
Oct 3, 202424.6624.8924.6624.8923.963,494
Oct 2, 202424.6524.9024.6024.8823.9512,065
Oct 1, 2024 0.421875 Dividend
Oct 1, 202425.0025.0724.6424.9424.0217,551
Sep 30, 202424.7025.7624.7025.5424.1860,939
Sep 27, 202424.4924.8524.4924.6123.309,329
Sep 26, 202424.5024.7524.3124.4023.1020,229
Sep 25, 202424.0724.5924.0724.5523.2514,798
Sep 24, 202423.9124.2923.6524.2923.007,111
Sep 23, 202423.8023.9923.8023.9222.653,559
Sep 20, 202424.0024.0023.7523.7522.491,422
Sep 19, 202424.0424.0523.7524.0522.774,149
Sep 18, 202423.5023.7523.5023.6222.3710,378
Sep 17, 202423.5023.6523.2723.5022.257,923
Sep 16, 202422.9023.4922.9023.3522.115,982
Sep 13, 202422.8522.8522.8022.8021.591,466
Sep 12, 202422.6422.9922.5922.7521.547,496
Sep 11, 202422.8122.8122.5722.6521.456,256
Sep 10, 202422.9922.9922.6422.8821.673,113
Sep 9, 202422.6722.9322.6022.8621.653,808
Sep 6, 202422.8022.8022.5522.7921.585,173
Sep 5, 202422.8522.9022.7222.8221.612,715
Sep 4, 202422.6522.9122.6522.9121.693,183
Sep 3, 202423.2923.2922.9922.9921.77569
Aug 30, 202422.9523.3022.9522.9621.743,407
Aug 29, 202422.7622.9022.7322.9021.685,505
Aug 28, 202422.6722.7722.6022.6021.402,838
Aug 27, 202422.7522.8022.7022.8021.59794
Aug 26, 202422.8022.8222.7522.8021.592,172
Aug 23, 202422.9922.9922.7522.7521.543,540
Aug 22, 202422.8822.8822.7722.7721.56491
Aug 21, 202422.2222.7022.2222.6521.454,702
Aug 20, 202422.4922.5622.4822.5421.345,201
Aug 19, 202422.0522.4922.0522.4521.2612,661
Aug 16, 202422.3022.4222.1422.1420.9610,286
Aug 15, 202422.3322.3822.3322.3821.191,864
Aug 14, 202422.3022.4322.3022.4321.242,983
Aug 13, 202422.2522.3022.1622.1620.986,764
Aug 12, 202422.1022.2222.0022.1720.993,433
Aug 9, 202422.1722.2522.0622.2421.069,683
Aug 8, 202422.0422.2521.9022.2521.079,970
Aug 7, 202421.9021.9021.7021.8420.683,346
Aug 6, 202421.2821.9321.2821.9320.772,505
Aug 5, 202421.4021.6121.2821.5820.436,812
Aug 2, 202421.5921.7021.5921.6120.462,536
Aug 1, 202421.7021.7021.5221.5920.443,738
Jul 31, 202421.6221.7521.5721.7020.5517,531
Jul 30, 202421.7321.7321.5821.6420.492,660
Jul 29, 202421.7521.7621.5121.6520.5010,064
Jul 26, 202421.6521.7221.5221.7020.556,690
Jul 25, 202421.5221.7321.5221.7020.558,886
Jul 24, 202421.5621.6521.5021.5020.369,842
Jul 23, 202421.6021.7021.5721.6920.547,982
Jul 22, 202421.5821.6821.5121.5720.428,297
Jul 19, 202421.5321.5621.3421.5620.425,052
Jul 18, 202421.4521.5321.4021.5320.394,180
Jul 17, 202421.5821.6021.5021.5720.427,139
Jul 16, 202421.2121.6621.1921.6620.5127,080
Jul 15, 202421.0321.2421.0321.2420.1121,502
Jul 12, 202421.0621.2121.0421.1520.0335,895
Jul 11, 202421.1821.3121.0121.0519.9384,427
Jul 10, 202421.0121.2120.9721.1520.039,755
Jul 9, 202421.1521.2821.0521.1520.037,036
Jul 8, 202421.2521.3921.2021.3920.2521,908
Jul 5, 202421.1921.2221.1921.2220.09636
Jul 3, 202421.2121.2121.0221.2020.074,817
Jul 2, 202420.9521.2720.9121.2420.113,702
Jul 1, 2024 0.421875 Dividend
Jul 1, 202421.1021.1520.7420.8619.7541,692
Jun 28, 202421.6821.7021.4021.4019.862,701
Jun 27, 202421.7021.7221.4821.4919.956,618
Jun 26, 202421.6321.7521.5421.7520.194,656
Jun 25, 202421.6021.7621.5121.6520.1012,760
Jun 24, 202422.0022.0021.6021.6020.058,382
Jun 21, 202421.4121.6521.4121.6020.0527,188
Jun 20, 202421.6021.6421.5721.5720.025,491
Jun 18, 202421.8521.8521.6521.7120.154,463
Jun 17, 202422.0522.0521.6021.6020.053,373
Jun 14, 202422.0022.0021.8521.8920.321,558
Jun 13, 202421.8622.2321.8421.9120.348,704
Jun 12, 202421.8421.8721.8021.8020.242,749
Jun 11, 202422.0522.0521.7521.7520.193,815
Jun 10, 202422.0522.0722.0222.0320.451,690
Jun 7, 202422.1022.3022.0222.1520.562,157
Jun 6, 202422.1222.1222.0922.0920.50876
Jun 5, 202422.4422.4422.2022.2120.622,233
Jun 4, 202422.3522.3522.3522.3520.75223
Jun 3, 202422.0622.3422.0622.3420.732,042
May 31, 202422.3922.3922.0222.0220.44782
May 30, 202422.0922.4622.0922.2820.681,216
May 29, 202422.1522.1822.1022.1820.593,155
May 28, 202422.4122.4222.1522.2220.635,209
May 24, 202422.6222.6222.5422.5420.921,075
May 23, 202422.9122.9522.3022.3020.702,619
May 22, 202422.9422.9522.8122.8121.171,097
May 21, 202423.0023.0022.6522.9021.264,633
May 20, 202423.0023.0022.7722.7721.14238
May 17, 202422.9022.9022.9022.9021.26698
May 16, 202422.9922.9922.6322.8421.215,093
May 15, 202422.7422.8522.7322.8321.191,634
May 14, 202422.2322.6722.2322.5020.892,255
May 13, 202422.3022.3022.3022.3020.701,215

Related Tickers

CTO-PA CTO Realty Growth, Inc.
21.65
+0.12%
 
GNL-PA Global Net Lease, Inc.
22.70
+1.52%
 
GNL-PE Global Net Lease, Inc.
22.50
-0.44%
 
NXDT-PA NexPoint Diversified Real Estate Trust
13.79
-0.79%
 
GOODO Gladstone Commercial Corporation
20.33
-0.15%
 
GOODN Gladstone Commercial Corporation
22.30
+0.68%
 
AAT American Assets Trust, Inc.
19.55
+1.56%
 
ESRT Empire State Realty Trust, Inc.
7.76
+6.01%
 
FVR FrontView REIT, Inc.
12.00
+1.35%
 
BNL Broadstone Net Lease, Inc.
16.28
-0.31%