Armada Hoffler Properties Inc (AHH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -5.52995391705 | 10.85 | 11.07 | 10.2495 | 1033591 | 10.65033697 | CS |
| 4 | -0.69 | -6.3071297989 | 10.94 | 11.24 | 10.2495 | 705719 | 10.85346552 | CS |
| 12 | -0.68 | -6.22140896615 | 10.93 | 11.345 | 10.2495 | 672531 | 10.92311271 | CS |
| 26 | -0.62 | -5.70377184913 | 10.87 | 12.46 | 10.2495 | 558600 | 11.19536093 | CS |
| 52 | -2.64 | -20.4809930178 | 12.89 | 13.085 | 10.02 | 486935 | 11.14925804 | CS |
| 156 | -4.08 | -28.4717376134 | 14.33 | 15.8 | 9.8101 | 405837 | 12.06621285 | CS |
| 260 | -8.18 | -44.384156267 | 18.43 | 19.43 | 6.4 | 371792 | 12.01861465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.25 | -0.02 | -0.19 | 10.19 | 10.55 | 10.11 | 6035553 |
| 1734651600 | 10.27 | -0.02 | -0.19 | 10.4 | 10.49 | 10.25 | 993308 |
| 1734565200 | 10.29 | -0.54 | -4.99 | 10.84 | 10.95 | 10.29 | 963489 |
| 1734478800 | 10.83 | -0.16 | -1.46 | 10.92 | 10.995 | 10.82 | 2101380 |
| 1734392400 | 10.99 | 0.07 | 0.64 | 10.93 | 11.07 | 10.8601 | 688087 |
| 1734133200 | 10.92 | 0.04 | 0.37 | 10.85 | 10.95 | 10.79 | 421691 |
| 1734046800 | 10.88 | 0.03 | 0.28 | 10.72 | 10.9 | 10.63 | 762105 |
| 1733960400 | 10.85 | -0.12 | -1.09 | 10.98 | 11.055 | 10.83 | 518898 |
| 1733874000 | 10.97 | 0.08 | 0.73 | 10.86 | 11.035 | 10.741 | 571497 |
| 1733787600 | 10.89 | 0.02 | 0.18 | 10.92 | 11.015 | 10.88 | 836562 |
| 1733528400 | 10.87 | -0.05 | -0.46 | 10.98 | 11 | 10.83 | 589128 |
| 1733442000 | 10.92 | -0.08 | -0.73 | 10.96 | 11.055 | 10.905 | 419826 |
| 1733355600 | 11 | 0.02 | 0.18 | 10.98 | 11.08 | 10.95 | 502811 |
| 1733269200 | 10.98 | -0.1 | -0.90 | 11.14 | 11.17 | 10.97 | 466544 |
| 1733182800 | 11.08 | 0.03 | 0.27 | 11.05 | 11.11 | 10.965 | 648575 |
| 1732917840 | 11.05 | -0.04 | -0.36 | 11.16 | 11.24 | 11.045 | 453972 |
| 1732750800 | 11.09 | -0.06 | -0.54 | 11.16 | 11.23 | 11.0708 | 471913 |
| 1732664400 | 11.15 | 0.15 | 1.36 | 10.95 | 11.19 | 10.91 | 534377 |
| 1732578000 | 11 | -0.07 | -0.63 | 11.15 | 11.23 | 11 | 850869 |
| 1732318800 | 11.07 | 0.18 | 1.65 | 10.94 | 11.075 | 10.89 | 613638 |
| 1732232400 | 10.89 | -0.05 | -0.46 | 10.9 | 10.968 | 10.815 | 575371 |
| 1732146000 | 10.94 | -0.1 | -0.91 | 11.02 | 11.02 | 10.865 | 505420 |
| 1732059600 | 11.04 | -0.03 | -0.27 | 10.95 | 11.07 | 10.89 | 579373 |
| 1731973200 | 11.07 | 0.09 | 0.82 | 10.98 | 11.115 | 10.94 | 580515 |
| 1731714000 | 10.98 | 0.11 | 1.01 | 10.95 | 10.99 | 10.85 | 618660 |
| 1731627600 | 10.87 | -0.15 | -1.36 | 11.08 | 11.08 | 10.825 | 381989 |
| 1731541200 | 11.02 | 0.02 | 0.18 | 11.1 | 11.14 | 11 | 444154 |
| 1731454800 | 11 | -0.08 | -0.72 | 11.05 | 11.15 | 10.99 | 572948 |
| 1731368400 | 11.08 | -0.12 | -1.07 | 11.19 | 11.24 | 11.075 | 564914 |
| 1731109200 | 11.2 | 0.07 | 0.63 | 11.18 | 11.275 | 11.13 | 554637 |
| 1731022800 | 11.13 | -0.12 | -1.07 | 11.18 | 11.295 | 11.0821 | 462000 |
| 1730936400 | 11.25 | 0.18 | 1.63 | 11.15 | 11.32 | 11.0391 | 773532 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
