Armada Hoffler Properties Inc (AHH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.37362637363 | 10.92 | 11.165 | 10.705 | 526909 | 10.9052011 | CS |
| 4 | 0.19 | 1.74632352941 | 10.88 | 11.345 | 10.68 | 533484 | 10.98732182 | CS |
| 12 | -0.19 | -1.68738898757 | 11.26 | 12.46 | 10.64 | 596435 | 11.25165945 | CS |
| 26 | 0.17 | 1.55963302752 | 10.9 | 12.46 | 10.64 | 504699 | 11.29039374 | CS |
| 52 | 0.57 | 5.42857142857 | 10.5 | 13.11 | 10.02 | 456659 | 11.23603024 | CS |
| 156 | -4.57 | -29.2199488491 | 15.64 | 15.8 | 9.8101 | 393520 | 12.22946979 | CS |
| 260 | -7.36 | -39.9348887683 | 18.43 | 19.43 | 6.4 | 362835 | 12.18453848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730850000 | 11.07 | 0.16 | 1.47 | 11.06 | 11.165 | 10.9036 | 595875 |
| 1730763600 | 10.91 | 0.16 | 1.49 | 10.78 | 10.95 | 10.735 | 609312 |
| 1730500800 | 10.75 | -0.08 | -0.74 | 10.93 | 10.9699 | 10.705 | 485152 |
| 1730414400 | 10.83 | -0.12 | -1.10 | 10.9 | 10.98 | 10.83 | 567723 |
| 1730328000 | 10.95 | 0.03 | 0.27 | 10.92 | 11.085 | 10.92 | 376481 |
| 1730241600 | 10.92 | -0.12 | -1.09 | 10.99 | 11.04 | 10.8028 | 456450 |
| 1730155200 | 11.04 | 0.02 | 0.18 | 11.1 | 11.105 | 11.025 | 534878 |
| 1729896000 | 11.02 | -0.08 | -0.72 | 11.19 | 11.19 | 11 | 412378 |
| 1729809600 | 11.1 | 0.04 | 0.36 | 11.08 | 11.125 | 11.04 | 441534 |
| 1729723200 | 11.06 | 0.06 | 0.55 | 10.95 | 11.08 | 10.95 | 426643 |
| 1729636800 | 11 | 0 | 0.00 | 10.98 | 11.055 | 10.94 | 384715 |
| 1729550400 | 11 | -0.26 | -2.31 | 11.23 | 11.235 | 10.905 | 677196 |
| 1729291200 | 11.26 | 0.09 | 0.81 | 11.18 | 11.26 | 11.155 | 478840 |
| 1729204800 | 11.17 | -0.08 | -0.71 | 11.19 | 11.21 | 11.085 | 383261 |
| 1729118400 | 11.25 | 0.06 | 0.54 | 11.23 | 11.345 | 11.19 | 494157 |
| 1729032000 | 11.19 | 0.33 | 3.04 | 10.95 | 11.22 | 10.9205 | 745405 |
| 1728945600 | 10.86 | -0.05 | -0.46 | 10.9 | 10.99 | 10.81 | 979964 |
| 1728686400 | 10.91 | 0.11 | 1.02 | 10.8 | 10.93 | 10.77 | 569894 |
| 1728600000 | 10.8 | 0.01 | 0.09 | 10.71 | 10.8 | 10.68 | 572888 |
| 1728513600 | 10.79 | -0.09 | -0.83 | 10.88 | 10.91 | 10.765 | 476928 |
| 1728427200 | 10.88 | 0.04 | 0.37 | 10.83 | 10.91 | 10.735 | 973092 |
| 1728340800 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.675 | 686743 |
| 1728081600 | 10.84 | 0.08 | 0.74 | 10.9 | 10.9 | 10.68 | 687112 |
| 1727995200 | 10.76 | -0.06 | -0.55 | 10.77 | 10.8 | 10.64 | 881214 |
| 1727908800 | 10.82 | -0.11 | -1.01 | 10.85 | 10.92 | 10.71 | 918536 |
| 1727822400 | 10.93 | 0.1 | 0.92 | 11.12 | 11.12 | 10.765 | 1253471 |
| 1727736000 | 10.83 | -0.09 | -0.82 | 10.97 | 11.05 | 10.73 | 2102206 |
| 1727476800 | 10.92 | 0.12 | 1.11 | 10.93 | 11.0265 | 10.805 | 1485089 |
| 1727390400 | 10.8 | -1.06 | -8.94 | 10.96 | 11.14 | 10.77 | 3893724 |
| 1727304000 | 11.86 | -0.35 | -2.87 | 11.97 | 12.015 | 11.8 | 356572 |
| 1727217600 | 12.21 | 0.16 | 1.33 | 12.05 | 12.25 | 12.036653 | 242225 |
| 1727131200 | 12.05 | 0.15 | 1.26 | 11.98 | 12.105 | 11.97 | 328477 |
| 1726872000 | 11.9 | -0.35 | -2.86 | 12.16 | 12.18 | 11.85 | 1153057 |
| 1726785600 | 12.25 | 0.17 | 1.41 | 12.28 | 12.28 | 12.08 | 333164 |
| 1726699200 | 12.08 | 0.03 | 0.25 | 12.08 | 12.25 | 11.975 | 541705 |
| 1726612800 | 12.05 | 0 | 0.00 | 12.08 | 12.18 | 12.04 | 399639 |
| 1726526400 | 12.05 | 0.08 | 0.67 | 12.01 | 12.08 | 11.98 | 323567 |
| 1726267200 | 11.97 | 0.11 | 0.93 | 11.98 | 12 | 11.905 | 381881 |
| 1726180800 | 11.86 | 0.13 | 1.11 | 11.79 | 11.935 | 11.7104 | 194193 |
| 1726094400 | 11.73 | -0.04 | -0.34 | 11.67 | 11.75 | 11.5098 | 243257 |
| 1726008000 | 11.77 | -0.02 | -0.17 | 11.85 | 11.85 | 11.71 | 350471 |
| 1725921600 | 11.79 | -0.05 | -0.42 | 11.84 | 11.84 | 11.695 | 384674 |
| 1725662400 | 11.84 | -0.14 | -1.17 | 11.96 | 12.025 | 11.685 | 633177 |
| 1725576000 | 11.98 | -0.08 | -0.66 | 12.13 | 12.215 | 11.96 | 472786 |
| 1725489600 | 12.06 | -0.03 | -0.25 | 12.09 | 12.16 | 11.965 | 297138 |
| 1725403200 | 12.09 | -0.22 | -1.79 | 12.19 | 12.3 | 12.055 | 370835 |
| 1725057600 | 12.31 | 0.06 | 0.49 | 12.32 | 12.33 | 12.195 | 436993 |
| 1724971200 | 12.25 | -0.03 | -0.24 | 12.27 | 12.315 | 12.15 | 274880 |
| 1724884800 | 12.28 | 0 | 0.00 | 12.28 | 12.46 | 12.26 | 319273 |
| 1724798400 | 12.28 | 0.02 | 0.16 | 12.24 | 12.32 | 12.16 | 281529 |
| 1724712000 | 12.26 | 0.09 | 0.74 | 12.28 | 12.3 | 12.15 | 473567 |
| 1724452800 | 12.17 | 0.27 | 2.27 | 11.99 | 12.28 | 11.9 | 327774 |
| 1724366400 | 11.9 | 0.01 | 0.08 | 11.88 | 11.965 | 11.79 | 282728 |
| 1724280000 | 11.89 | 0.14 | 1.19 | 11.82 | 11.945 | 11.7 | 316245 |
| 1724193600 | 11.75 | -0.04 | -0.34 | 11.73 | 11.79 | 11.65 | 370479 |
| 1724107200 | 11.79 | 0.25 | 2.17 | 11.6 | 11.81 | 11.51 | 417231 |
| 1723848000 | 11.54 | 0.07 | 0.61 | 11.46 | 11.585 | 11.415 | 334370 |
| 1723761600 | 11.47 | 0.16 | 1.41 | 11.46 | 11.535 | 11.345 | 403155 |
| 1723675200 | 11.31 | 0.08 | 0.71 | 11.26 | 11.34 | 11.15 | 393769 |
| 1723588800 | 11.23 | 0.11 | 0.99 | 11.23 | 11.26 | 11.175 | 506838 |
| 1723502400 | 11.12 | -0.3 | -2.63 | 11.37 | 11.4 | 11.045 | 440099 |
| 1723243200 | 11.42 | 0 | 0.00 | 11.45 | 11.45 | 11.345 | 343721 |
| 1723156800 | 11.42 | -0.06 | -0.52 | 11.21 | 11.55 | 11 | 321669 |
| 1723070400 | 11.48 | 0.02 | 0.17 | 11.62 | 11.68 | 11.39 | 339334 |
| 1722984000 | 11.46 | 0.19 | 1.69 | 11.27 | 11.55 | 11.18 | 281104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
