NYSE - Delayed Quote USD

Armada Hoffler Properties, Inc. (AHH-PA)

22.77 -0.12 (-0.55%)
At close: May 20 at 3:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 23.00 23.00 22.77 22.77 22.77 238
May 17, 2024 22.90 22.90 22.90 22.90 22.90 698
May 16, 2024 22.99 22.99 22.63 22.84 22.84 5,093
May 15, 2024 22.74 22.85 22.73 22.83 22.83 1,634
May 14, 2024 22.23 22.67 22.23 22.50 22.50 2,255
May 13, 2024 22.30 22.30 22.30 22.30 22.30 1,215
May 10, 2024 22.02 22.17 22.02 22.15 22.15 3,083
May 9, 2024 21.85 22.25 21.74 22.01 22.01 13,662
May 8, 2024 21.58 21.60 21.55 21.55 21.55 3,967
May 7, 2024 22.12 22.12 21.67 21.68 21.68 825
May 6, 2024 21.60 21.98 21.54 21.71 21.71 5,162
May 3, 2024 21.46 21.75 21.46 21.60 21.60 2,701
May 2, 2024 21.48 21.78 21.45 21.63 21.63 6,852
May 1, 2024 22.06 22.06 21.31 21.48 21.48 5,439
Apr 30, 2024 21.87 22.00 21.85 22.00 22.00 5,402
Apr 29, 2024 21.60 21.99 21.59 21.99 21.99 4,812
Apr 26, 2024 21.32 21.57 21.26 21.51 21.51 3,725
Apr 25, 2024 21.39 21.40 21.39 21.40 21.40 722
Apr 24, 2024 21.30 21.40 21.21 21.40 21.40 7,074
Apr 23, 2024 21.31 21.49 21.27 21.34 21.34 11,942
Apr 22, 2024 21.28 21.34 21.27 21.33 21.33 1,483
Apr 19, 2024 21.30 21.31 20.86 21.25 21.25 18,599
Apr 18, 2024 21.17 21.35 20.86 21.34 21.34 18,336
Apr 17, 2024 21.39 21.47 21.11 21.36 21.36 9,280
Apr 16, 2024 21.05 21.30 20.73 21.30 21.30 24,555
Apr 15, 2024 21.47 21.47 21.10 21.11 21.11 14,532
Apr 12, 2024 21.90 21.90 21.47 21.50 21.50 2,366
Apr 11, 2024 21.50 21.50 21.25 21.41 21.41 5,928
Apr 10, 2024 21.75 21.75 21.35 21.47 21.47 10,751
Apr 9, 2024 22.15 22.15 21.81 21.81 21.81 16,141
Apr 8, 2024 22.05 22.10 21.99 22.06 22.06 8,550
Apr 5, 2024 22.12 22.15 21.77 21.90 21.90 5,108
Apr 4, 2024 22.17 22.30 22.03 22.05 22.05 4,939
Apr 3, 2024 22.29 22.29 22.15 22.15 22.15 3,399
Apr 2, 2024 22.19 22.59 22.11 22.34 22.34 4,748
Apr 1, 2024 22.30 22.37 22.05 22.27 22.27 22,936
Mar 28, 2024 0.42 Dividend
Mar 28, 2024 22.82 22.96 22.03 22.03 22.03 23,989
Mar 27, 2024 22.81 22.82 22.78 22.80 22.38 2,619
Mar 26, 2024 22.95 22.99 22.54 22.60 22.18 7,745
Mar 25, 2024 23.32 23.35 22.90 22.90 22.48 19,802
Mar 22, 2024 23.04 23.26 23.04 23.26 22.83 1,591
Mar 21, 2024 23.24 23.40 22.80 22.80 22.38 4,668
Mar 20, 2024 22.88 23.20 22.80 23.16 22.73 22,232
Mar 19, 2024 22.83 22.94 22.70 22.92 22.50 14,803
Mar 18, 2024 22.55 22.72 22.50 22.67 22.25 13,184
Mar 15, 2024 22.40 22.50 22.40 22.47 22.05 6,763
Mar 14, 2024 22.50 22.55 22.39 22.55 22.13 2,188
Mar 13, 2024 22.66 22.70 22.50 22.64 22.22 24,327
Mar 12, 2024 22.54 22.72 22.48 22.66 22.24 9,895
Mar 11, 2024 22.48 22.59 22.45 22.55 22.13 7,417
Mar 8, 2024 22.55 22.64 22.55 22.64 22.22 3,243
Mar 7, 2024 22.56 22.56 22.50 22.55 22.13 3,997
Mar 6, 2024 22.49 22.60 22.40 22.50 22.08 13,014
Mar 5, 2024 22.29 22.47 22.20 22.46 22.04 16,100
Mar 4, 2024 22.50 22.58 22.23 22.35 21.94 11,992
Mar 1, 2024 22.92 23.07 22.38 22.50 22.08 11,337
Feb 29, 2024 23.03 23.11 22.51 22.66 22.24 13,922
Feb 28, 2024 23.25 23.25 22.98 23.25 22.82 4,541
Feb 27, 2024 22.98 23.18 22.98 23.16 22.73 2,039
Feb 26, 2024 23.14 23.36 23.04 23.30 22.87 5,093
Feb 23, 2024 23.15 23.15 22.99 23.15 22.72 6,670
Feb 22, 2024 23.66 23.66 23.30 23.30 22.87 3,136
Feb 21, 2024 23.25 23.25 23.01 23.01 22.58 4,493
Feb 20, 2024 23.05 23.05 22.93 22.93 22.51 1,648
Feb 16, 2024 23.36 23.36 23.00 23.00 22.57 2,710
Feb 15, 2024 23.99 23.99 23.30 23.30 22.87 3,751
Feb 14, 2024 23.73 23.73 22.66 23.25 22.82 1,968
Feb 13, 2024 23.30 23.68 23.30 23.68 23.24 2,562
Feb 12, 2024 23.30 24.15 23.30 23.95 23.51 4,839
Feb 9, 2024 22.71 23.39 22.71 23.39 22.96 4,911
Feb 8, 2024 22.99 22.99 22.99 22.99 22.56 1,289
Feb 7, 2024 22.78 23.17 22.78 22.99 22.56 14,947
Feb 6, 2024 22.91 23.00 22.90 23.00 22.57 5,142
Feb 5, 2024 23.10 23.10 23.04 23.04 22.61 1,481
Feb 2, 2024 23.00 23.10 23.00 23.10 22.67 4,377
Feb 1, 2024 23.27 23.27 23.14 23.25 22.82 5,689
Jan 31, 2024 23.30 23.50 23.00 23.11 22.68 17,711
Jan 30, 2024 23.53 23.53 22.93 23.07 22.64 4,328
Jan 29, 2024 23.62 23.62 23.53 23.53 23.09 445
Jan 26, 2024 23.76 23.76 23.29 23.29 22.86 2,806
Jan 25, 2024 23.40 23.49 23.40 23.49 23.06 1,434
Jan 24, 2024 23.25 23.52 23.09 23.26 22.83 6,920
Jan 23, 2024 23.62 23.62 22.90 22.90 22.48 17,121
Jan 22, 2024 23.90 23.95 23.62 23.62 23.18 7,182
Jan 19, 2024 23.99 23.99 23.84 23.90 23.46 1,916
Jan 18, 2024 24.00 24.00 24.00 24.00 23.56 2,767
Jan 17, 2024 23.95 24.09 23.80 23.95 23.51 3,335
Jan 16, 2024 23.86 24.17 23.86 24.17 23.72 1,088
Jan 12, 2024 24.26 24.26 23.86 23.86 23.42 1,020
Jan 11, 2024 24.15 24.15 23.95 23.95 23.51 13,377
Jan 10, 2024 24.00 24.19 24.00 24.16 23.71 10,403
Jan 9, 2024 24.01 24.03 23.93 24.02 23.58 3,772
Jan 8, 2024 23.98 24.01 23.85 24.01 23.57 37,584
Jan 5, 2024 24.00 24.03 23.86 23.86 23.42 2,410
Jan 4, 2024 24.04 24.04 23.80 23.95 23.51 3,127
Jan 3, 2024 23.81 24.04 23.75 24.04 23.60 4,478
Jan 2, 2024 23.72 23.88 23.50 23.81 23.37 6,466
Dec 29, 2023 0.42 Dividend
Dec 29, 2023 23.53 24.20 23.50 24.00 23.56 18,688
Dec 28, 2023 24.00 24.00 23.01 23.81 22.96 23,317
Dec 27, 2023 23.97 24.13 23.87 23.87 23.01 4,510
Dec 26, 2023 23.92 23.98 23.76 23.82 22.97 94,274
Dec 22, 2023 23.93 23.93 23.74 23.86 23.00 2,245
Dec 21, 2023 24.00 24.00 23.87 23.87 23.01 7,852
Dec 20, 2023 23.91 23.99 23.90 23.96 23.10 4,600
Dec 19, 2023 23.91 24.05 23.84 23.93 23.07 2,998
Dec 18, 2023 23.81 23.85 23.80 23.80 22.95 7,774
Dec 15, 2023 23.96 23.97 23.85 23.87 23.01 2,903
Dec 14, 2023 23.75 24.00 23.75 23.81 22.96 17,715
Dec 13, 2023 23.58 23.82 23.58 23.61 22.76 15,382
Dec 12, 2023 23.50 23.58 23.50 23.54 22.70 7,309
Dec 11, 2023 23.69 23.69 23.35 23.55 22.70 8,995
Dec 8, 2023 23.47 23.68 23.47 23.59 22.74 2,836
Dec 7, 2023 23.53 23.78 23.17 23.43 22.59 5,851
Dec 6, 2023 23.22 23.43 23.22 23.43 22.59 3,848
Dec 5, 2023 23.14 23.40 23.05 23.40 22.56 11,987
Dec 4, 2023 22.91 23.28 22.91 23.22 22.39 1,431
Dec 1, 2023 22.90 23.31 22.85 23.31 22.47 2,449
Nov 30, 2023 22.77 22.80 22.65 22.65 21.84 15,083
Nov 29, 2023 22.30 22.74 22.30 22.74 21.92 3,285
Nov 28, 2023 22.21 22.34 22.21 22.25 21.45 14,490
Nov 27, 2023 22.06 22.23 22.06 22.21 21.41 4,409
Nov 24, 2023 22.12 22.12 22.04 22.04 21.25 669
Nov 22, 2023 22.12 22.24 21.94 22.10 21.31 15,060
Nov 21, 2023 22.09 22.12 21.35 22.12 21.33 4,008
Nov 20, 2023 22.13 22.13 22.09 22.09 21.30 367
Nov 17, 2023 21.96 22.02 21.96 22.02 21.23 2,292
Nov 16, 2023 22.02 22.29 22.02 22.29 21.49 7,061
Nov 15, 2023 22.07 22.40 21.85 22.20 21.40 8,080
Nov 14, 2023 21.98 22.33 21.98 22.20 21.40 8,453
Nov 13, 2023 21.44 21.85 21.44 21.70 20.92 2,661
Nov 10, 2023 21.76 21.88 21.25 21.50 20.73 2,610
Nov 9, 2023 21.76 21.76 21.31 21.37 20.60 8,070
Nov 8, 2023 21.50 21.77 21.36 21.77 20.99 4,643
Nov 7, 2023 20.98 21.29 20.98 21.25 20.49 2,465
Nov 6, 2023 21.22 21.94 20.51 21.53 20.76 11,986
Nov 3, 2023 20.81 21.83 20.11 21.70 20.92 10,572
Nov 2, 2023 21.59 21.71 20.91 21.39 20.62 12,374
Nov 1, 2023 20.15 20.37 20.10 20.35 19.62 5,142
Oct 31, 2023 20.01 20.44 19.93 20.19 19.47 31,060
Oct 30, 2023 19.93 19.93 19.54 19.62 18.92 5,575
Oct 27, 2023 20.20 20.22 19.55 19.88 19.16 914
Oct 26, 2023 19.82 20.48 19.63 19.63 18.93 2,203
Oct 25, 2023 20.29 20.29 19.52 19.65 18.94 11,134
Oct 24, 2023 20.18 20.47 20.10 20.10 19.38 4,057
Oct 23, 2023 20.37 20.37 20.00 20.04 19.32 6,692
Oct 20, 2023 20.17 20.39 20.10 20.25 19.52 6,273
Oct 19, 2023 20.60 20.60 20.50 20.50 19.76 1,574
Oct 18, 2023 20.87 21.32 20.51 20.51 19.77 6,030
Oct 17, 2023 21.13 21.25 20.77 20.92 20.17 4,335
Oct 16, 2023 21.05 21.20 21.05 21.20 20.44 3,602
Oct 13, 2023 21.20 21.33 21.01 21.02 20.27 8,652
Oct 12, 2023 21.17 21.17 21.10 21.14 20.38 6,298
Oct 11, 2023 21.02 21.16 20.81 21.08 20.32 3,171
Oct 10, 2023 20.83 20.83 20.55 20.70 19.96 22,261
Oct 9, 2023 20.85 20.85 20.48 20.77 20.02 6,381
Oct 6, 2023 20.44 20.90 20.44 20.75 20.01 14,661
Oct 5, 2023 20.71 20.78 20.60 20.75 20.01 21,031
Oct 4, 2023 20.28 20.55 20.02 20.24 19.51 3,781
Oct 3, 2023 20.40 21.37 20.06 20.30 19.57 29,478
Oct 2, 2023 20.96 21.00 20.75 20.75 20.01 8,746
Sep 29, 2023 0.42 Dividend
Sep 29, 2023 21.05 21.39 21.05 21.10 20.34 16,445
Sep 28, 2023 20.99 21.35 20.85 21.35 20.18 27,929
Sep 27, 2023 20.64 20.87 20.53 20.87 19.72 16,491
Sep 26, 2023 20.45 20.75 20.45 20.75 19.61 15,491
Sep 25, 2023 20.49 20.84 20.35 20.65 19.52 14,977
Sep 22, 2023 20.60 20.72 20.40 20.55 19.42 21,517
Sep 21, 2023 21.04 21.06 20.57 20.78 19.64 21,981
Sep 20, 2023 21.20 21.35 21.10 21.20 20.04 9,331
Sep 19, 2023 21.17 21.17 20.88 21.10 19.94 20,612
Sep 18, 2023 21.20 21.25 21.05 21.18 20.02 13,840
Sep 15, 2023 21.15 21.44 21.05 21.21 20.04 20,662
Sep 14, 2023 21.16 21.50 21.00 21.32 20.15 15,573
Sep 13, 2023 21.21 21.31 20.99 21.00 19.85 24,478
Sep 12, 2023 21.28 21.49 21.11 21.12 19.96 119,072
Sep 11, 2023 21.67 21.90 21.41 21.43 20.25 6,963
Sep 8, 2023 21.56 21.90 21.45 21.90 20.70 16,489
Sep 7, 2023 21.76 21.82 21.59 21.59 20.40 4,948
Sep 6, 2023 22.50 22.60 21.66 21.76 20.56 24,860
Sep 5, 2023 22.79 22.79 22.60 22.60 21.36 1,710
Sep 1, 2023 22.67 22.83 22.67 22.80 21.55 14,589
Aug 31, 2023 22.88 23.20 22.67 22.67 21.42 19,099
Aug 30, 2023 22.73 22.94 22.73 22.76 21.51 61,384
Aug 29, 2023 22.83 23.03 22.73 22.73 21.48 28,459
Aug 28, 2023 22.83 22.83 22.67 22.67 21.42 3,979
Aug 25, 2023 22.55 22.59 22.55 22.59 21.35 4,038
Aug 24, 2023 22.54 22.54 22.54 22.54 21.30 -
Aug 23, 2023 22.50 22.80 22.50 22.54 21.30 2,063
Aug 22, 2023 22.60 22.67 22.50 22.50 21.26 3,972
Aug 21, 2023 22.60 22.67 22.43 22.50 21.26 11,263
Aug 18, 2023 22.70 22.91 22.56 22.56 21.32 11,646
Aug 17, 2023 22.75 23.13 22.63 22.63 21.39 2,822
Aug 16, 2023 22.61 22.70 22.50 22.60 21.36 26,029
Aug 15, 2023 22.89 22.89 22.70 22.70 21.45 18,485
Aug 14, 2023 22.83 22.90 22.83 22.87 21.61 15,944
Aug 11, 2023 22.86 22.86 22.83 22.84 21.59 1,736
Aug 10, 2023 22.93 22.93 22.79 22.86 21.60 1,316
Aug 9, 2023 22.87 22.87 22.87 22.87 21.61 275
Aug 8, 2023 23.11 23.11 22.77 22.77 21.52 3,586
Aug 7, 2023 22.96 22.98 22.90 22.91 21.65 2,671
Aug 4, 2023 22.55 23.04 22.55 22.65 21.41 4,945
Aug 3, 2023 22.50 22.50 22.41 22.50 21.26 1,771
Aug 2, 2023 22.63 22.75 22.31 22.56 21.32 5,260
Aug 1, 2023 22.88 23.13 22.83 22.83 21.58 5,677
Jul 31, 2023 22.86 23.23 22.69 23.23 21.95 11,052
Jul 28, 2023 22.83 22.84 22.83 22.84 21.59 1,377
Jul 27, 2023 22.67 22.84 22.65 22.69 21.45 2,222
Jul 26, 2023 22.66 22.66 22.66 22.66 21.41 435
Jul 25, 2023 22.30 22.50 22.30 22.50 21.26 419
Jul 24, 2023 22.41 22.45 22.41 22.45 21.22 322
Jul 21, 2023 22.37 22.55 22.37 22.40 21.17 1,320
Jul 20, 2023 22.41 22.43 22.31 22.35 21.12 6,548
Jul 19, 2023 22.50 22.65 22.25 22.50 21.26 9,841
Jul 18, 2023 22.75 22.75 22.50 22.50 21.26 2,551
Jul 17, 2023 22.58 22.58 22.40 22.40 21.17 4,273
Jul 14, 2023 22.92 22.92 22.55 22.60 21.36 3,174
Jul 13, 2023 22.58 22.58 22.58 22.58 21.34 -
Jul 12, 2023 22.75 22.82 22.40 22.58 21.34 9,911
Jul 11, 2023 22.98 22.98 22.34 22.40 21.17 4,650
Jul 10, 2023 22.75 22.76 22.75 22.76 21.51 458
Jul 7, 2023 22.40 22.76 22.30 22.65 21.41 2,879
Jul 6, 2023 22.61 22.61 22.46 22.46 21.23 953
Jul 5, 2023 23.04 23.04 22.50 22.58 21.34 15,037
Jul 3, 2023 23.19 23.28 23.10 23.20 21.93 3,129
Jun 30, 2023 0.42 Dividend
Jun 30, 2023 21.84 23.47 21.84 23.47 22.18 14,627
Jun 29, 2023 22.96 23.00 22.68 22.99 21.33 6,587
Jun 28, 2023 22.64 22.64 22.64 22.64 21.00 356
Jun 27, 2023 22.69 22.75 22.53 22.75 21.11 1,451
Jun 26, 2023 22.77 22.88 22.16 22.76 21.11 4,132
Jun 23, 2023 22.34 22.92 22.01 22.17 20.57 5,374
Jun 22, 2023 22.00 22.50 22.00 22.50 20.87 5,540
Jun 21, 2023 22.25 22.25 22.10 22.24 20.63 1,138
Jun 20, 2023 22.68 22.68 22.10 22.10 20.50 4,575
Jun 16, 2023 22.95 22.95 22.81 22.90 21.24 2,008
Jun 15, 2023 23.00 23.00 22.75 22.85 21.20 2,975
Jun 14, 2023 22.70 22.78 22.70 22.70 21.06 2,650
Jun 13, 2023 22.93 23.00 22.44 22.44 20.82 6,114
Jun 12, 2023 22.78 23.02 22.78 22.87 21.22 3,703
Jun 9, 2023 22.92 22.92 22.65 22.75 21.11 2,826
Jun 8, 2023 23.15 23.15 22.81 22.81 21.16 764
Jun 7, 2023 22.84 22.99 22.78 22.78 21.13 2,482
Jun 6, 2023 22.35 23.33 22.31 22.94 21.28 5,597
Jun 5, 2023 22.97 23.47 22.55 22.57 20.94 5,763
Jun 2, 2023 22.67 23.42 22.04 22.41 20.79 8,163
Jun 1, 2023 22.35 22.68 22.35 22.56 20.93 7,391
May 31, 2023 21.80 22.66 21.71 22.29 20.68 22,780
May 30, 2023 21.70 21.80 21.61 21.80 20.22 6,497
May 26, 2023 21.30 21.89 21.30 21.60 20.04 8,781
May 25, 2023 21.59 21.60 21.31 21.38 19.83 36,761
May 24, 2023 21.75 21.75 21.50 21.60 20.04 24,410
May 23, 2023 21.87 21.87 21.75 21.75 20.18 3,945
May 22, 2023 21.75 21.80 21.74 21.75 20.18 3,246

Related Tickers

GNL-PE Global Net Lease, Inc.
21.05
+0.33%
 
GNL-PA Global Net Lease, Inc.
20.29
-0.29%
 
BIF.BD Budapesti Ingatlan Hasznosítási és Fejlesztési Nyrt.
496.00
+5.08%
 
MDV-PA Modiv Industrial, Inc.
24.31
0.00%
 
NXDT-PA NexPoint Diversified Real Estate Trust
15.12
0.00%
 
CTO-PA CTO Realty Growth, Inc.
20.82
-0.38%
 
AX-PI.TO Artis Real Estate Investment Trust
18.70
-0.32%
 
GNL-PB Global Net Lease, Inc.
19.52
-0.91%
 
GNL-PD Global Net Lease, Inc.
20.89
-0.69%
 
GOODN Gladstone Commercial Corporation
22.73
+1.02%