Armada Hoffler Properties

AHH_pa
🏛️ usa →
22.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.28 27.28 26.92 26.92 0.0M
2021-12-30 27.33 27.54 26.82 26.82 0.0M
2021-12-29 27.13 27.13 27.00 27.00 0.0M
2021-12-28 26.82 27.75 26.70 27.75 0.0M
2021-12-27 26.64 26.69 26.54 26.69 0.0M
2021-12-23 26.48 26.77 26.44 26.75 0.0M
2021-12-22 26.32 26.74 26.32 26.54 0.0M
2021-12-21 26.60 26.66 26.33 26.55 0.0M
2021-12-20 25.66 26.32 25.66 26.05 0.0M
2021-12-17 26.40 26.50 26.39 26.50 0.0M
2021-12-16 26.30 26.50 26.02 26.50 0.0M
2021-12-15 26.03 26.29 26.03 26.29 0.0M
2021-12-14 26.12 26.76 26.00 26.46 0.0M
2021-12-13 25.86 25.87 25.67 25.87 0.0M
2021-12-10 25.75 25.78 25.64 25.78 0.0M
2021-12-09 25.75 25.80 25.75 25.75 0.0M
2021-12-08 25.80 25.96 25.57 25.60 0.0M
2021-12-07 26.00 26.12 25.75 25.95 0.0M
2021-12-06 26.01 26.12 25.40 26.07 0.0M
2021-12-03 26.10 26.19 26.00 26.00 0.0M
2021-12-02 26.38 26.38 26.38 26.38 0.0M
2021-12-01 25.73 26.18 25.73 25.85 0.0M
2021-11-30 25.66 25.82 25.50 25.60 0.0M
2021-11-29 25.97 25.97 25.69 25.69 0.0M
2021-11-26 25.66 26.08 25.16 25.85 0.0M
2021-11-24 25.88 26.03 25.35 25.81 0.0M
2021-11-23 26.22 26.24 25.25 25.86 0.0M
2021-11-22 26.69 26.75 26.40 26.41 0.0M
2021-11-19 26.73 26.97 26.53 26.69 0.0M
2021-11-18 26.46 26.97 26.46 26.97 0.0M
2021-11-17 26.61 26.75 26.51 26.69 0.0M
2021-11-16 26.68 26.86 26.63 26.72 0.0M
2021-11-15 26.78 27.35 26.56 26.79 0.0M
2021-11-12 26.86 27.02 26.86 26.86 0.0M
2021-11-11 27.44 27.44 26.90 27.04 0.0M
2021-11-10 27.60 27.60 27.17 27.19 0.0M
2021-11-09 27.85 27.98 27.80 27.98 0.1M
2021-11-08 27.79 28.10 27.79 27.95 0.0M
2021-11-05 27.27 27.92 27.17 27.79 0.0M
2021-11-04 27.80 27.82 27.20 27.54 0.0M
2021-11-03 27.92 27.92 27.92 27.92 0.0M
2021-11-02 27.81 27.92 27.81 27.92 0.0M
2021-11-01 27.51 27.90 27.51 27.90 0.0M
2021-10-29 27.86 27.92 27.67 27.86 0.0M
2021-10-28 27.85 27.87 27.85 27.87 0.0M
2021-10-27 27.51 27.92 27.50 27.92 0.0M
2021-10-26 27.50 27.65 27.50 27.64 0.0M
2021-10-25 27.73 27.73 27.70 27.71 0.0M
2021-10-22 27.63 27.89 27.63 27.80 0.0M
2021-10-21 27.70 27.92 27.45 27.71 0.0M
2021-10-20 27.15 27.92 27.15 27.68 0.0M
2021-10-19 27.87 27.94 26.76 27.76 0.1M
2021-10-18 27.50 27.87 27.50 27.85 0.0M
2021-10-15 27.90 27.90 27.80 27.80 0.0M
2021-10-14 27.80 27.80 27.59 27.80 0.0M
2021-10-13 27.35 28.10 27.31 27.82 0.0M
2021-10-12 27.00 27.33 26.99 27.33 0.0M
2021-10-11 27.33 27.33 27.09 27.10 0.0M
2021-10-08 27.26 27.26 26.93 26.93 0.0M
2021-10-07 27.00 27.35 27.00 27.35 0.0M
2021-10-06 26.70 26.98 26.70 26.98 0.0M
2021-10-05 26.56 26.75 26.53 26.70 0.0M
2021-10-04 26.64 27.23 26.63 26.80 0.0M
2021-10-01 26.93 27.20 26.93 27.20 0.0M
2021-09-30 26.58 26.93 26.58 26.93 0.0M
2021-09-29 26.56 26.81 26.56 26.77 0.0M
2021-09-28 26.74 26.74 26.06 26.39 0.0M
2021-09-27 26.98 27.09 26.91 26.91 0.0M
2021-09-24 27.29 27.30 26.96 27.10 0.0M
2021-09-23 26.89 27.48 26.89 27.03 0.0M
2021-09-22 26.72 26.85 26.65 26.82 0.0M
2021-09-21 26.43 26.84 26.41 26.63 0.0M
2021-09-20 26.46 26.83 26.33 26.70 0.0M
2021-09-17 26.56 26.74 26.56 26.63 0.0M
2021-09-16 26.55 26.76 26.52 26.56 0.0M
2021-09-15 26.74 26.74 26.53 26.62 0.0M
2021-09-14 26.75 26.75 26.48 26.59 0.0M
2021-09-13 26.75 27.03 26.66 26.75 0.0M
2021-09-10 27.16 27.16 26.04 26.75 0.0M
2021-09-09 27.37 27.65 26.84 27.20 0.0M
2021-09-08 27.59 27.59 27.03 27.24 0.0M
2021-09-07 28.05 28.07 27.28 27.33 0.0M
2021-09-03 28.06 28.10 28.06 28.08 0.0M
2021-09-02 28.00 28.14 27.96 28.09 0.0M
2021-09-01 27.71 27.80 27.71 27.80 0.0M
2021-08-31 27.52 27.93 27.52 27.86 0.0M
2021-08-30 27.60 27.90 27.55 27.89 0.0M
2021-08-27 27.50 27.80 27.03 27.55 0.0M
2021-08-26 27.95 28.13 27.46 27.46 0.0M
2021-08-25 27.95 28.24 27.90 27.95 0.0M
2021-08-24 28.07 28.17 27.96 27.96 0.0M
2021-08-23 27.61 28.80 27.61 27.93 0.0M
2021-08-20 27.45 27.75 27.45 27.75 0.0M
2021-08-19 27.25 27.51 27.25 27.46 0.0M
2021-08-18 27.23 27.25 27.23 27.25 0.0M
2021-08-17 27.00 27.50 27.00 27.44 0.0M
2021-08-16 27.50 27.50 26.86 27.41 0.0M
2021-08-13 27.37 27.50 27.11 27.50 0.0M
2021-08-12 27.17 27.40 27.17 27.39 0.0M
2021-08-11 27.25 27.25 27.01 27.01 0.0M
2021-08-10 27.33 27.33 27.33 27.33 0.0M
2021-08-09 27.40 27.40 27.18 27.18 0.0M
2021-08-06 27.13 27.50 27.13 27.39 0.0M
2021-08-05 27.16 27.40 27.15 27.28 0.0M
2021-08-04 27.25 27.48 27.14 27.42 0.0M
2021-08-03 27.26 27.75 27.25 27.50 0.0M
2021-08-02 27.33 27.37 26.80 27.00 0.0M
2021-07-30 26.68 27.35 26.68 27.35 0.0M
2021-07-29 26.70 27.29 26.60 26.86 0.0M
2021-07-28 26.95 26.95 26.95 26.95 0.0M
2021-07-27 26.78 26.95 26.57 26.95 0.0M
2021-07-26 27.33 27.33 26.80 27.10 0.0M
2021-07-22 26.88 26.88 26.86 26.86 0.0M
2021-07-21 26.78 26.78 26.64 26.64 0.0M
2021-07-20 26.48 26.57 26.48 26.57 0.0M
2021-07-19 26.75 26.80 26.62 26.73 0.0M
2021-07-16 26.80 26.82 26.78 26.82 0.0M
2021-07-15 27.01 27.01 26.85 27.00 0.0M
2021-07-14 26.78 26.81 26.78 26.81 0.0M
2021-07-13 26.81 26.92 26.75 26.87 0.0M
2021-07-12 26.72 26.93 26.72 26.92 0.0M
2021-07-09 26.96 27.00 26.96 27.00 0.0M
2021-07-08 26.57 27.00 26.57 27.00 0.0M
2021-07-07 26.89 27.08 26.89 27.07 0.0M
2021-07-06 26.83 27.03 26.74 26.97 0.0M
2021-07-02 26.69 27.09 26.69 27.04 0.0M
2021-07-01 26.51 27.37 26.50 26.79 0.0M
2021-06-30 26.60 27.17 26.60 26.76 0.0M
2021-06-29 27.20 27.20 26.84 26.99 0.0M
2021-06-25 27.24 27.30 27.22 27.23 0.0M
2021-06-24 27.40 27.40 27.40 27.40 0.0M
2021-06-23 27.43 27.75 27.40 27.40 0.0M
2021-06-22 27.18 27.45 27.18 27.26 0.0M
2021-06-21 26.69 27.46 26.69 27.18 0.0M
2021-06-18 26.72 26.98 26.72 26.84 0.0M
2021-06-17 26.60 26.73 26.59 26.73 0.0M
2021-06-16 26.59 26.60 26.55 26.60 0.0M
2021-06-15 26.60 26.70 26.53 26.61 0.0M
2021-06-14 26.69 26.75 26.69 26.75 0.0M
2021-06-11 26.74 26.74 26.70 26.71 0.0M
2021-06-10 26.65 26.76 26.60 26.76 0.0M
2021-06-09 26.52 26.58 26.47 26.58 0.0M
2021-06-08 26.90 26.90 26.55 26.56 0.0M
2021-06-07 26.95 26.95 26.90 26.90 0.0M
2021-06-04 27.05 27.10 27.00 27.10 0.0M
2021-06-03 27.15 27.16 27.10 27.10 0.0M
2021-06-02 28.00 28.00 27.00 27.24 0.0M
2021-06-01 27.66 28.06 27.47 27.62 0.0M
2021-05-28 27.48 27.66 27.46 27.65 0.0M
2021-05-27 27.74 27.74 27.25 27.25 0.0M
2021-05-26 27.29 27.50 26.90 27.43 0.0M
2021-05-25 27.32 27.47 27.32 27.45 0.0M
2021-05-24 27.77 27.77 27.12 27.15 0.0M
2021-05-21 26.93 26.93 26.93 26.93 0.0M
2021-05-20 26.70 26.71 26.70 26.71 0.0M
2021-05-19 26.78 26.78 26.64 26.65 0.0M
2021-05-18 27.28 27.28 26.87 26.87 0.0M
2021-05-17 26.60 27.80 26.60 26.84 0.0M
2021-05-14 26.75 27.70 26.54 26.60 0.1M
2021-05-13 26.45 26.75 26.43 26.64 0.0M
2021-05-12 26.70 26.99 26.50 26.64 0.0M
2021-05-11 26.72 26.85 26.72 26.80 0.0M
2021-05-10 26.87 26.90 26.87 26.88 0.0M
2021-05-07 26.75 27.00 26.75 26.86 0.0M
2021-05-06 26.98 27.00 26.80 26.82 0.0M
2021-05-05 26.86 26.86 26.73 26.73 0.0M
2021-05-04 26.36 27.00 26.36 27.00 0.0M
2021-05-03 26.99 27.00 26.63 26.73 0.0M
2021-04-30 26.80 26.95 26.33 26.95 0.0M
2021-04-29 26.80 26.86 26.80 26.80 0.0M
2021-04-28 26.78 27.49 26.78 27.00 0.0M
2021-04-27 26.78 26.93 26.78 26.93 0.0M
2021-04-26 26.78 26.85 26.69 26.82 0.0M
2021-04-23 26.69 26.95 26.44 26.90 0.0M
2021-04-22 26.91 26.91 26.37 26.80 0.0M
2021-04-21 26.90 27.09 26.90 26.95 0.0M
2021-04-20 27.09 27.65 26.82 27.20 0.0M
2021-04-19 26.75 28.86 26.75 27.57 0.0M
2021-04-16 26.80 26.98 26.65 26.98 0.0M
2021-04-15 26.90 26.90 26.62 26.82 0.1M
2021-04-14 26.72 26.99 26.72 26.87 0.0M
2021-04-13 26.60 26.99 26.54 26.97 0.0M
2021-04-12 26.52 26.64 26.50 26.57 0.0M
2021-04-09 26.46 26.65 26.46 26.64 0.0M
2021-04-08 26.06 26.48 25.85 26.45 0.0M
2021-04-07 25.60 26.50 25.60 26.50 0.0M
2021-04-06 26.11 26.48 25.91 26.30 0.0M
2021-04-05 26.59 26.60 26.50 26.60 0.0M
2021-04-01 26.20 26.97 26.05 26.63 0.0M
2021-03-31 26.49 26.50 26.05 26.50 0.0M
2021-03-30 26.30 26.86 26.30 26.65 0.0M
2021-03-29 26.02 26.38 25.90 26.19 0.0M
2021-03-26 25.95 25.95 25.53 25.57 0.0M
2021-03-25 26.21 26.21 26.09 26.09 0.0M
2021-03-24 26.05 26.40 26.05 26.39 0.0M
2021-03-23 26.00 26.00 25.51 25.80 0.0M
2021-03-22 25.31 26.22 25.31 26.22 0.0M
2021-03-19 25.95 25.95 25.80 25.80 0.0M
2021-03-18 25.57 25.75 25.41 25.70 0.0M
2021-03-17 25.85 25.85 25.78 25.85 0.0M
2021-03-16 26.25 26.40 25.99 26.08 0.0M
2021-03-15 26.14 26.26 26.14 26.25 0.0M
2021-03-12 25.83 26.26 25.83 26.26 0.0M
2021-03-11 25.90 26.40 25.85 26.37 0.0M
2021-03-10 25.82 25.88 25.73 25.88 0.0M
2021-03-09 25.83 25.90 25.65 25.86 0.0M
2021-03-08 25.65 25.83 25.62 25.83 0.0M
2021-03-05 25.09 25.63 25.09 25.62 0.0M
2021-03-04 25.16 25.16 24.85 25.13 0.0M
2021-03-03 25.23 25.30 25.02 25.30 0.0M
2021-03-02 25.10 25.69 25.10 25.13 0.0M
2021-03-01 25.14 25.15 24.97 25.04 0.0M
2021-02-26 25.00 25.48 24.95 25.25 0.0M
2021-02-25 25.06 25.10 24.75 24.85 0.0M
2021-02-24 25.10 25.20 24.90 25.05 0.0M
2021-02-23 25.39 25.40 25.32 25.40 0.0M
2021-02-22 25.40 25.50 25.33 25.40 0.0M
2021-02-19 25.27 25.47 25.27 25.42 0.0M
2021-02-18 25.50 25.50 25.38 25.50 0.0M
2021-02-17 25.25 25.55 25.25 25.50 0.0M
2021-02-16 25.46 25.46 25.22 25.23 0.0M
2021-02-12 25.65 25.65 25.26 25.45 0.0M
2021-02-11 25.75 25.94 25.41 25.93 0.0M
2021-02-10 25.40 25.81 25.40 25.62 0.0M
2021-02-09 25.90 26.00 25.90 26.00 0.0M
2021-02-08 25.86 25.99 25.86 25.90 0.0M
2021-02-05 25.56 25.92 25.56 25.92 0.0M
2021-02-04 25.66 25.85 25.51 25.76 0.0M
2021-02-03 25.54 25.97 25.54 25.92 0.0M
2021-02-02 25.35 25.76 25.35 25.73 0.0M
2021-02-01 25.55 25.75 25.55 25.62 0.0M
2021-01-29 25.40 25.74 25.40 25.67 0.1M
2021-01-28 25.32 25.50 25.32 25.40 0.0M
2021-01-27 25.41 25.42 25.27 25.40 0.0M
2021-01-26 25.45 25.45 25.40 25.40 0.0M
2021-01-25 25.44 25.47 25.40 25.40 0.0M
2021-01-22 25.31 25.52 25.31 25.40 0.1M
2021-01-21 25.40 25.42 25.40 25.40 0.0M
2021-01-20 25.30 25.45 25.30 25.45 0.0M
2021-01-19 25.30 25.45 25.30 25.30 0.0M
2021-01-15 25.20 25.38 25.10 25.30 0.1M
2021-01-14 25.48 25.51 25.03 25.28 0.0M
2021-01-13 25.93 25.97 25.37 25.47 0.0M
2021-01-12 26.05 26.36 25.39 25.43 0.0M
2021-01-11 25.52 26.06 25.52 26.05 0.0M
2021-01-08 25.55 26.21 25.36 25.74 0.0M
2021-01-07 25.87 26.00 25.42 25.95 0.0M
2021-01-06 25.58 25.98 25.15 25.87 0.0M
2021-01-05 25.83 25.83 25.41 25.58 0.0M
2021-01-04 25.87 25.87 25.10 25.35 0.0M