Register for real-time alerts, custom portfolio, and market movers
AHH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.83 | 0.10 | 0.93% | 10.99 | 10.99 | 10.77 | 449,820 |
| May 02 2024 | 10.73 | 0.12 | 1.13% | 10.74 | 10.809 | 10.58 | 308,562 |
| May 01 2024 | 10.61 | 0.09 | 0.86% | 10.54 | 10.77 | 10.54 | 381,831 |
| Apr 30 2024 | 10.52 | -0.12 | -1.13% | 10.55 | 10.60 | 10.51 | 234,256 |
| Apr 29 2024 | 10.64 | 0.07 | 0.66% | 10.63 | 10.725 | 10.60 | 169,860 |
| Apr 26 2024 | 10.57 | 0.07 | 0.67% | 10.56 | 10.705 | 10.52 | 273,835 |
| Apr 25 2024 | 10.50 | -0.04 | -0.38% | 10.47 | 10.54 | 10.41 | 362,338 |
| Apr 24 2024 | 10.54 | -0.16 | -1.50% | 10.63 | 10.64 | 10.52 | 307,463 |
| Apr 23 2024 | 10.70 | -0.02 | -0.19% | 10.69 | 10.90 | 10.63 | 249,206 |
| Apr 22 2024 | 10.72 | 0.22 | 2.10% | 10.55 | 10.75 | 10.46 | 341,860 |
| Apr 19 2024 | 10.50 | 0.27 | 2.64% | 10.21 | 10.51 | 10.195 | 392,512 |
| Apr 18 2024 | 10.23 | 0.12 | 1.19% | 10.18 | 10.255 | 10.10 | 272,645 |
| Apr 17 2024 | 10.11 | 0.04 | 0.40% | 10.11 | 10.21 | 10.10 | 328,533 |
| Apr 16 2024 | 10.07 | -0.10 | -0.98% | 10.11 | 10.17 | 10.03 | 439,099 |
| Apr 15 2024 | 10.17 | -0.19 | -1.83% | 10.39 | 10.43 | 10.09 | 479,209 |
| Apr 12 2024 | 10.36 | -0.15 | -1.43% | 10.42 | 10.5001 | 10.315 | 266,039 |
| Apr 11 2024 | 10.51 | 0.10 | 0.96% | 10.56 | 10.59 | 10.41 | 462,242 |
| Apr 10 2024 | 10.41 | -0.41 | -3.79% | 10.53 | 10.545 | 10.32 | 491,704 |
| Apr 09 2024 | 10.82 | 0.28 | 2.66% | 10.57 | 10.84 | 10.57 | 669,905 |
| Apr 08 2024 | 10.54 | 0.17 | 1.64% | 10.45 | 10.58 | 10.4453 | 358,537 |
| Apr 05 2024 | 10.37 | -0.01 | -0.10% | 10.30 | 10.44 | 10.29 | 273,451 |
| Apr 04 2024 | 10.38 | 0.01 | 0.10% | 10.46 | 10.595 | 10.355 | 514,660 |
| Apr 03 2024 | 10.37 | 0.13 | 1.27% | 10.20 | 10.385 | 10.16 | 444,572 |
| Apr 02 2024 | 10.24 | -0.03 | -0.29% | 10.20 | 10.27 | 10.14 | 558,123 |
| Apr 01 2024 | 10.27 | -0.13 | -1.25% | 10.46 | 10.46 | 10.26 | 444,103 |
| Mar 28 2024 | 10.40 | 0.18 | 1.76% | 10.27 | 10.46 | 10.27 | 558,825 |
| Mar 27 2024 | 10.22 | 0.20 | 2.00% | 10.12 | 10.23 | 10.12 | 492,971 |
| Mar 26 2024 | 10.02 | -0.36 | -3.47% | 10.25 | 10.31 | 10.02 | 907,662 |
| Mar 25 2024 | 10.38 | -0.07 | -0.67% | 10.53 | 10.55 | 10.37 | 575,105 |
| Mar 22 2024 | 10.45 | -0.31 | -2.88% | 10.76 | 10.81 | 10.43 | 521,466 |
| Mar 21 2024 | 10.76 | 0.14 | 1.32% | 10.71 | 10.825 | 10.65 | 682,306 |
| Mar 20 2024 | 10.62 | 0.24 | 2.31% | 10.37 | 10.67 | 10.335 | 587,778 |
| Mar 19 2024 | 10.38 | -0.03 | -0.29% | 10.41 | 10.48 | 10.3715 | 642,509 |
| Mar 18 2024 | 10.41 | -0.02 | -0.19% | 10.46 | 10.505 | 10.3796 | 416,607 |
| Mar 15 2024 | 10.43 | 0.14 | 1.36% | 10.29 | 10.46 | 10.245 | 957,592 |
| Mar 14 2024 | 10.29 | -0.23 | -2.19% | 10.53 | 10.54 | 10.26 | 389,340 |
| Mar 13 2024 | 10.52 | -0.03 | -0.28% | 10.50 | 10.58 | 10.47 | 727,904 |
| Mar 12 2024 | 10.55 | -0.16 | -1.49% | 10.65 | 10.715 | 10.53 | 264,514 |
| Mar 11 2024 | 10.71 | 0.09 | 0.85% | 10.60 | 10.71 | 10.54 | 325,499 |
| Mar 08 2024 | 10.62 | 0.00 | 0.00% | 10.70 | 10.78 | 10.53 | 429,971 |
| Mar 07 2024 | 10.62 | 0.06 | 0.57% | 10.66 | 10.68 | 10.525 | 357,032 |
| Mar 06 2024 | 10.56 | 0.22 | 2.13% | 10.40 | 10.5658 | 10.3599 | 375,047 |
| Mar 05 2024 | 10.34 | -0.16 | -1.52% | 10.49 | 10.55 | 10.33 | 347,489 |
| Mar 04 2024 | 10.50 | 0.10 | 0.96% | 10.40 | 10.505 | 10.3599 | 391,790 |
| Mar 01 2024 | 10.40 | 0.22 | 2.16% | 10.15 | 10.44 | 10.02 | 797,751 |
| Feb 29 2024 | 10.18 | -0.06 | -0.59% | 10.37 | 10.375 | 10.11 | 1,082,735 |
| Feb 28 2024 | 10.24 | -0.10 | -0.97% | 10.25 | 10.35 | 10.15 | 602,778 |
| Feb 27 2024 | 10.34 | -0.06 | -0.58% | 10.46 | 10.505 | 10.265 | 470,955 |
| Feb 26 2024 | 10.40 | -0.23 | -2.16% | 10.56 | 10.81 | 10.40 | 549,780 |
| Feb 23 2024 | 10.63 | -0.19 | -1.76% | 10.80 | 10.84 | 10.565 | 464,144 |
| Feb 22 2024 | 10.82 | -0.71 | -6.16% | 11.03 | 11.335 | 10.62 | 879,566 |
| Feb 21 2024 | 11.53 | 0.09 | 0.79% | 11.41 | 11.55 | 11.38 | 276,186 |
| Feb 20 2024 | 11.44 | 0.03 | 0.26% | 11.52 | 11.625 | 11.31 | 326,071 |
| Feb 16 2024 | 11.41 | -0.21 | -1.81% | 11.45 | 11.615 | 11.41 | 398,855 |
| Feb 15 2024 | 11.62 | 0.18 | 1.57% | 11.51 | 11.69 | 11.465 | 545,270 |
| Feb 14 2024 | 11.44 | 0.09 | 0.79% | 11.71 | 11.71 | 11.27 | 467,602 |
| Feb 13 2024 | 11.35 | -0.59 | -4.94% | 11.60 | 11.60 | 11.17 | 689,008 |
| Feb 12 2024 | 11.94 | 0.03 | 0.25% | 11.90 | 12.00 | 11.87 | 272,826 |
| Feb 09 2024 | 11.91 | 0.10 | 0.85% | 11.82 | 11.92 | 11.71 | 227,936 |
| Feb 08 2024 | 11.81 | 0.05 | 0.43% | 11.73 | 11.88 | 11.72 | 250,894 |
| Feb 07 2024 | 11.76 | -0.03 | -0.25% | 11.86 | 11.86 | 11.72 | 226,562 |
| Feb 06 2024 | 11.79 | 0.16 | 1.38% | 11.68 | 11.84 | 11.575 | 228,969 |
| Feb 05 2024 | 11.63 | -0.12 | -1.02% | 11.58 | 11.75 | 11.4603 | 230,576 |
