Armada Hoffler Properties, Inc.AHHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.01 | $7.07 | $7.00 | $7.06 | 670,719 |
| 1/15/2026 | $7.06 | $7.16 | $6.98 | $7.05 | 910,600 |
| 1/14/2026 | $6.93 | $7.07 | $6.89 | $7.04 | 535,823 |
| 1/13/2026 | $6.95 | $6.95 | $6.83 | $6.88 | 469,300 |
| 1/12/2026 | $6.85 | $7.00 | $6.83 | $6.93 | 530,347 |
| 1/9/2026 | $6.75 | $6.87 | $6.75 | $6.85 | 556,781 |
| 1/8/2026 | $6.58 | $6.85 | $6.58 | $6.79 | 588,823 |
| 1/7/2026 | $6.70 | $6.75 | $6.59 | $6.63 | 593,903 |
| 1/6/2026 | $6.58 | $6.71 | $6.55 | $6.69 | 692,715 |
| 1/5/2026 | $6.62 | $6.68 | $6.57 | $6.61 | 544,936 |
| 1/2/2026 | $6.65 | $6.69 | $6.49 | $6.64 | 742,309 |
| 12/31/2025 | $6.60 | $6.68 | $6.53 | $6.62 | 1.38M |
| 12/30/2025 | $6.68 | $6.77 | $6.68 | $6.70 | 1.04M |
| 12/29/2025 | $6.62 | $6.73 | $6.61 | $6.69 | 1.00M |
| 12/26/2025 | $6.60 | $6.63 | $6.57 | $6.61 | 537,100 |
| 12/24/2025 | $6.57 | $6.60 | $6.54 | $6.58 | 491,607 |
| 12/23/2025 | $6.63 | $6.65 | $6.55 | $6.58 | 783,219 |
| 12/22/2025 | $6.75 | $6.75 | $6.62 | $6.63 | 996,924 |
| 12/19/2025 | $6.85 | $6.88 | $6.74 | $6.75 | 1.82M |
| 12/18/2025 | $7.00 | $7.08 | $6.87 | $6.88 | 611,300 |
| 12/17/2025 | $7.00 | $7.13 | $6.95 | $6.98 | 968,218 |
| 12/16/2025 | $6.93 | $7.06 | $6.90 | $7.04 | 673,135 |
| 12/15/2025 | $7.02 | $7.02 | $6.90 | $6.98 | 713,215 |
| 12/12/2025 | $6.90 | $6.99 | $6.90 | $6.94 | 616,546 |
| 12/11/2025 | $6.90 | $7.01 | $6.87 | $6.87 | 900,900 |
| 12/10/2025 | $6.77 | $6.98 | $6.75 | $6.90 | 953,100 |
| 12/9/2025 | $6.70 | $6.88 | $6.68 | $6.76 | 1.32M |
| 12/8/2025 | $6.51 | $6.70 | $6.47 | $6.67 | 1.79M |
| 12/5/2025 | $6.46 | $6.53 | $6.42 | $6.46 | 513,100 |
| 12/4/2025 | $6.51 | $6.53 | $6.43 | $6.49 | 1.15M |
| 12/3/2025 | $6.57 | $6.62 | $6.47 | $6.54 | 1.26M |
| 12/2/2025 | $6.64 | $6.64 | $6.53 | $6.56 | 1.34M |
| 12/1/2025 | $6.50 | $6.67 | $6.49 | $6.66 | 1.75M |
| 11/28/2025 | $6.46 | $6.59 | $6.45 | $6.57 | 622,600 |
| 11/26/2025 | $6.33 | $6.54 | $6.33 | $6.46 | 1.14M |
| 11/25/2025 | $6.23 | $6.51 | $6.23 | $6.41 | 1.52M |
| 11/24/2025 | $6.22 | $6.27 | $6.17 | $6.19 | 1.23M |
| 11/21/2025 | $6.10 | $6.30 | $6.06 | $6.27 | 991,200 |
| 11/20/2025 | $6.08 | $6.15 | $6.02 | $6.03 | 931,448 |
| 11/19/2025 | $6.16 | $6.17 | $6.01 | $6.03 | 649,621 |
| 11/18/2025 | $6.14 | $6.18 | $6.04 | $6.18 | 757,653 |
| 11/17/2025 | $6.25 | $6.25 | $6.11 | $6.14 | 874,990 |
| 11/14/2025 | $6.28 | $6.29 | $6.14 | $6.25 | 883,637 |
| 11/13/2025 | $6.25 | $6.32 | $6.22 | $6.28 | 897,800 |
| 11/12/2025 | $6.41 | $6.44 | $6.23 | $6.23 | 711,600 |
| 11/11/2025 | $6.28 | $6.46 | $6.28 | $6.43 | 974,766 |
| 11/10/2025 | $6.41 | $6.43 | $6.22 | $6.23 | 865,010 |
| 11/7/2025 | $6.18 | $6.39 | $6.18 | $6.37 | 931,035 |
| 11/6/2025 | $6.46 | $6.46 | $6.21 | $6.22 | 834,141 |
| 11/5/2025 | $6.44 | $6.50 | $6.39 | $6.48 | 632,500 |
| 11/4/2025 | $6.50 | $6.72 | $6.36 | $6.42 | 1.22M |
| 11/3/2025 | $6.49 | $6.52 | $6.35 | $6.48 | 1.35M |
| 10/31/2025 | $6.45 | $6.55 | $6.37 | $6.54 | 715,910 |
| 10/30/2025 | $6.40 | $6.53 | $6.36 | $6.45 | 690,000 |
| 10/29/2025 | $6.65 | $6.68 | $6.45 | $6.45 | 1.55M |
| 10/28/2025 | $6.71 | $6.71 | $6.62 | $6.69 | 624,800 |
| 10/27/2025 | $6.81 | $6.84 | $6.72 | $6.75 | 412,414 |
| 10/24/2025 | $6.80 | $6.81 | $6.74 | $6.78 | 439,900 |
| 10/23/2025 | $6.76 | $6.81 | $6.72 | $6.76 | 465,465 |
| 10/22/2025 | $6.80 | $6.83 | $6.74 | $6.80 | 542,018 |
| 10/21/2025 | $6.75 | $6.82 | $6.75 | $6.78 | 694,223 |
| 10/20/2025 | $6.66 | $6.79 | $6.63 | $6.75 | 531,001 |