Armada Hoffler Properties Inc (AHH-A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 21.82 | -0.1 | -0.46 | 22.03 | 22.03 | 21.57 | 10326 |
| 1739922000 | 21.92 | -0.13 | -0.59 | 22.03 | 22.03 | 21.8101 | 7565 |
| 1739576400 | 22.05 | 0.15 | 0.68 | 21.9 | 22.05 | 21.89 | 8450 |
| 1739490000 | 21.9 | 0.15 | 0.69 | 23.39 | 23.39 | 21.5521 | 13497 |
| 1739403600 | 21.75 | 0 | 0.00 | 21.66 | 21.75 | 21.55 | 11629 |
| 1739317200 | 21.75 | -0.05 | -0.23 | 21.75 | 21.95 | 21.65 | 6024 |
| 1739230800 | 21.8 | -0.09 | -0.41 | 21.96 | 21.96 | 21.8 | 8002 |
| 1738971600 | 21.89 | -0.19 | -0.86 | 22 | 22 | 21.81 | 8926 |
| 1738885200 | 22.08 | 0.03 | 0.14 | 22.04 | 22.21 | 21.99 | 12578 |
| 1738798800 | 22.05 | -0.04 | -0.18 | 22.08 | 22.2871 | 21.995 | 8681 |
| 1738712400 | 22.09 | 0.1 | 0.45 | 22 | 22.3899 | 21.92 | 2453 |
| 1738626000 | 21.99 | -0.24 | -1.08 | 22.12 | 22.25 | 21.94 | 13917 |
| 1738366800 | 22.23 | 0.03 | 0.14 | 22.2808 | 22.45 | 22.06 | 11781 |
| 1738280400 | 22.2 | -0.05 | -0.22 | 22.13 | 22.34 | 22.1 | 5738 |
| 1738194000 | 22.25 | 0.23 | 1.04 | 22.1 | 22.4358 | 22.09 | 11322 |
| 1738107600 | 22.02 | 0.34 | 1.57 | 21.65 | 22.12 | 21.57 | 75935 |
| 1738021200 | 21.68 | -0.01 | -0.05 | 21.56 | 21.84 | 21.56 | 30996 |
| 1737762000 | 21.69 | 0 | 0.00 | 21.42 | 21.8375 | 21.42 | 32351 |
| 1737675600 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1737589200 | 21.69 | -0.29 | -1.32 | 21.98 | 22.1 | 21.65 | 20570 |
| 1737502800 | 21.98 | 0.18 | 0.83 | 21.84 | 22.23 | 21.84 | 7865 |
| 1737157200 | 21.8 | -0.07 | -0.32 | 21.9 | 21.9 | 21.57 | 7909 |
| 1737070800 | 21.87 | 0.01 | 0.05 | 21.9 | 21.9353 | 21.64 | 5298 |
| 1736984400 | 21.86 | 0.47 | 2.20 | 21.44 | 21.86 | 21.44 | 63979 |
| 1736898000 | 21.39 | -0.11 | -0.51 | 21.6 | 21.65 | 21.39 | 10269 |
| 1736811600 | 21.5 | -0.5 | -2.29 | 22 | 22 | 21.5 | 11088 |
| 1736552400 | 22.0036 | -0.2 | -0.88 | 22.25 | 22.44 | 21.9354 | 11795 |
| 1736379600 | 22.2 | -0.68 | -2.97 | 22.83 | 22.83 | 22.09 | 9361 |
| 1736293200 | 22.88 | 0.01 | 0.04 | 23.99 | 23.99 | 22.82 | 7584 |
| 1736206800 | 22.87 | 0.07 | 0.31 | 22.65 | 22.87 | 22.65 | 13528 |
| 1735947600 | 22.7997 | 0.17 | 0.76 | 22.69 | 22.8 | 22.55 | 5316 |
| 1735861200 | 22.6271 | -0.29 | -1.28 | 22.52 | 23.45 | 22.52 | 9065 |
| 1735688400 | 22.92 | 0.57 | 2.56 | 22.47 | 23.25 | 22.47 | 49670 |
| 1735602000 | 22.3478 | -0.25 | -1.12 | 22.61 | 22.99 | 22.33 | 6602 |
| 1735342800 | 22.6 | -0.45 | -1.95 | 23.29 | 23.29 | 22.6 | 6222 |
| 1735256400 | 23.05 | 0.15 | 0.66 | 22.81 | 23.09 | 22.81 | 11048 |
| 1735077840 | 22.9 | 0 | 0.00 | 22.5 | 23.05 | 22.5 | 2266 |
| 1734997200 | 22.9 | -0.14 | -0.61 | 22.5 | 23.015 | 22.5 | 11652 |
| 1734738000 | 23.04 | 0.14 | 0.61 | 22.92 | 23.1 | 22.71 | 4053 |
| 1734651600 | 22.9 | -0.3 | -1.29 | 23.2 | 23.2288 | 22.9 | 3445 |
| 1734565200 | 23.2 | -0.1 | -0.43 | 23.22 | 23.5299 | 23 | 6690 |
| 1734478800 | 23.3 | -0.35 | -1.46 | 23.65 | 23.65 | 23.2 | 5636 |
| 1734392400 | 23.6464 | 0.01 | 0.03 | 23.54 | 23.67 | 23.31 | 4762 |
| 1734133200 | 23.64 | 0.08 | 0.34 | 23.4 | 23.69 | 23.2359 | 11116 |
| 1734046800 | 23.56 | -0.04 | -0.17 | 23.55 | 23.5876 | 22.94 | 4930 |
| 1733960400 | 23.6 | 0.17 | 0.73 | 23.4 | 23.68 | 23.3 | 35260 |
| 1733874000 | 23.43 | -0.02 | -0.09 | 23.36 | 23.49 | 23.21 | 11337 |
| 1733787600 | 23.45 | 0.3 | 1.30 | 23.1 | 23.48 | 23.1 | 9382 |
| 1733528400 | 23.15 | 0.15 | 0.65 | 23.055 | 23.15 | 22.92 | 86782 |
| 1733442000 | 23 | 0.01 | 0.04 | 22.9 | 23.02 | 22.855 | 27504 |
| 1733355600 | 22.99 | 0.24 | 1.05 | 22.79 | 23.08 | 22.7439 | 15518 |
| 1733269200 | 22.75 | -0.05 | -0.22 | 22.75 | 23.03 | 22.7232 | 12965 |
| 1733182800 | 22.8 | 0.11 | 0.48 | 22.8 | 22.8 | 22.57 | 35788 |
| 1732917840 | 22.69 | -0.32 | -1.39 | 22.91 | 23.2 | 22.69 | 53527 |
| 1732750800 | 23.01 | -0.55 | -2.33 | 23.5 | 23.5 | 22.81 | 11459 |
| 1732664400 | 23.56 | -0.04 | -0.17 | 23.61 | 23.61 | 23.2414 | 3240 |
| 1732578000 | 23.5999 | -0.04 | -0.17 | 23.6 | 23.6 | 23.5 | 723 |
| 1732318800 | 23.64 | 0.18 | 0.77 | 23.61 | 23.99 | 23.61 | 715 |
| 1732232400 | 23.46 | 0.56 | 2.45 | 22.9 | 23.46 | 22.81 | 10717 |
| 1732146000 | 22.9 | 0.1 | 0.44 | 22.8 | 22.9047 | 22.8 | 1222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
