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
2022-12-30 21.08 21.09 20.78 20.99 0.0M
2022-12-29 20.98 21.90 20.97 21.50 0.0M
2022-12-28 20.97 21.00 20.80 21.00 0.0M
2022-12-27 20.85 21.00 20.85 20.97 0.0M
2022-12-23 20.70 20.99 20.42 20.85 0.0M
2022-12-22 20.50 20.71 20.09 20.71 0.0M
2022-12-21 20.57 20.66 20.55 20.58 0.0M
2022-12-20 20.60 20.70 20.55 20.56 0.0M
2022-12-19 21.00 21.00 20.59 20.70 0.0M
2022-12-16 21.05 21.05 20.55 20.88 0.0M
2022-12-15 20.90 20.95 20.85 20.88 0.0M
2022-12-14 20.83 20.99 20.82 20.85 0.0M
2022-12-13 20.67 21.08 20.61 20.85 0.0M
2022-12-12 21.02 21.21 20.60 20.66 0.0M
2022-12-09 21.00 21.09 21.00 21.01 0.0M
2022-12-08 21.00 21.10 20.50 21.00 0.0M
2022-12-07 21.34 21.34 20.77 20.99 0.0M
2022-12-06 21.40 21.41 20.30 21.38 0.0M
2022-12-05 21.80 21.96 21.42 21.43 0.0M
2022-12-02 21.12 21.80 21.12 21.80 0.0M
2022-12-01 20.58 21.52 20.51 21.29 0.0M
2022-11-30 20.14 20.60 20.01 20.50 0.0M
2022-11-29 20.31 20.31 20.01 20.20 0.0M
2022-11-28 20.45 20.48 20.22 20.30 0.1M
2022-11-25 20.35 20.50 20.25 20.39 0.0M
2022-11-23 20.40 20.40 20.28 20.35 0.0M
2022-11-22 20.36 20.40 20.15 20.37 0.0M
2022-11-21 20.56 20.56 20.20 20.40 0.0M
2022-11-18 20.79 20.79 20.16 20.54 0.0M
2022-11-17 21.00 21.10 20.90 21.00 0.0M
2022-11-16 21.05 21.23 20.81 21.22 0.0M
2022-11-15 20.92 21.50 20.64 21.09 0.0M
2022-11-14 21.55 21.87 20.63 20.70 0.0M
2022-11-11 20.70 21.25 20.70 21.10 0.0M
2022-11-10 20.40 20.93 20.40 20.76 0.0M
2022-11-09 20.10 20.23 20.00 20.18 0.0M
2022-11-08 20.13 20.50 20.13 20.20 0.0M
2022-11-07 19.78 20.31 19.78 20.20 0.0M
2022-11-04 20.00 20.19 19.49 19.95 0.0M
2022-11-03 20.20 20.20 19.85 19.90 0.0M
2022-11-02 20.36 20.36 20.09 20.13 0.0M
2022-11-01 20.21 20.96 20.21 20.55 0.0M
2022-10-31 22.09 22.09 20.17 20.64 0.0M
2022-10-28 20.05 20.80 20.05 20.70 0.0M
2022-10-27 20.00 20.80 19.78 20.00 0.0M
2022-10-26 20.75 20.75 19.52 19.86 0.0M
2022-10-25 20.10 20.48 19.94 20.07 0.0M
2022-10-24 20.15 20.45 19.00 20.22 0.0M
2022-10-21 20.29 20.35 19.80 20.08 0.0M
2022-10-20 20.38 20.47 20.25 20.25 0.0M
2022-10-19 20.52 20.75 20.10 20.75 0.0M
2022-10-18 21.65 21.65 21.15 21.28 0.0M
2022-10-17 21.74 21.74 21.21 21.51 0.0M
2022-10-14 21.19 21.49 20.47 21.00 0.0M
2022-10-13 20.83 21.20 20.82 21.00 0.0M
2022-10-12 21.25 21.26 20.80 20.80 0.0M
2022-10-11 21.40 21.44 21.01 21.35 0.0M
2022-10-10 21.85 21.85 21.16 21.61 0.0M
2022-10-07 22.02 22.04 21.25 21.90 0.0M
2022-10-06 22.37 22.37 22.12 22.12 0.0M
2022-10-05 22.41 22.42 22.31 22.39 0.0M
2022-10-04 23.15 23.15 22.10 22.55 0.0M
2022-10-03 23.00 23.00 22.04 22.56 0.0M
2022-09-30 23.32 23.32 22.78 22.91 0.0M
2022-09-29 23.61 23.61 23.13 23.50 0.0M
2022-09-28 24.60 24.60 23.23 23.61 0.0M
2022-09-27 23.35 23.52 23.34 23.48 0.0M
2022-09-26 23.39 23.65 22.71 23.35 0.0M
2022-09-23 23.51 23.68 22.82 23.39 0.0M
2022-09-22 23.88 24.14 23.51 23.55 0.0M
2022-09-21 24.12 24.12 23.70 23.96 0.0M
2022-09-20 24.31 24.52 23.61 23.86 0.0M
2022-09-19 24.56 24.78 24.25 24.65 0.0M
2022-09-16 23.84 24.69 23.84 24.69 0.0M
2022-09-15 24.80 24.86 24.60 24.70 0.0M
2022-09-14 24.50 24.81 24.50 24.65 0.0M
2022-09-13 24.70 25.06 23.65 24.03 0.0M
2022-09-12 25.16 25.17 24.79 24.79 0.0M
2022-09-09 25.10 25.16 25.10 25.16 0.0M
2022-09-08 25.23 25.25 25.02 25.02 0.0M
2022-09-07 25.35 25.48 25.21 25.21 0.0M
2022-09-06 25.01 25.35 25.01 25.20 0.0M
2022-09-02 25.20 25.35 25.20 25.35 0.0M
2022-09-01 25.66 25.74 25.26 25.26 0.0M
2022-08-31 25.99 26.11 25.97 26.00 0.1M
2022-08-30 25.78 26.39 25.77 26.00 0.0M
2022-08-29 25.97 26.00 25.82 26.00 0.0M
2022-08-26 25.93 26.00 25.86 26.00 0.0M
2022-08-25 25.57 26.00 25.57 25.96 0.0M
2022-08-24 25.52 25.74 25.10 25.69 0.0M
2022-08-23 25.75 26.00 25.51 25.65 0.0M
2022-08-22 25.69 25.99 25.69 25.83 0.0M
2022-08-19 25.55 25.85 25.55 25.85 0.0M
2022-08-18 25.75 25.84 25.62 25.82 0.0M
2022-08-17 26.10 26.35 25.83 25.94 0.0M
2022-08-16 26.24 26.50 26.20 26.20 0.0M
2022-08-15 26.31 26.60 26.25 26.49 0.0M
2022-08-12 26.30 26.35 26.30 26.35 0.0M
2022-08-11 26.50 27.11 26.30 26.55 0.0M
2022-08-10 26.25 26.49 26.24 26.46 0.0M
2022-08-09 26.23 26.26 26.04 26.23 0.0M
2022-08-08 26.36 26.58 26.06 26.35 0.0M
2022-08-05 26.15 26.30 26.14 26.30 0.0M
2022-08-04 25.95 26.43 25.95 26.43 0.0M
2022-08-03 25.58 26.00 25.58 26.00 0.0M
2022-08-02 25.56 25.62 25.54 25.58 0.0M
2022-08-01 25.69 25.69 25.59 25.59 0.0M
2022-07-29 25.23 25.80 25.00 25.72 0.0M
2022-07-28 24.90 25.00 24.80 25.00 0.0M
2022-07-26 24.75 24.82 24.72 24.79 0.0M
2022-07-25 25.05 25.15 24.90 24.90 0.0M
2022-07-22 25.05 25.08 25.04 25.08 0.0M
2022-07-21 24.88 25.18 24.88 25.06 0.0M
2022-07-20 24.52 25.16 24.52 25.06 0.0M
2022-07-19 24.26 24.76 24.26 24.61 0.0M
2022-07-18 24.10 24.31 24.01 24.03 0.0M
2022-07-15 24.40 24.60 24.00 24.00 0.0M
2022-07-14 24.95 24.95 23.89 24.30 0.0M
2022-07-13 24.00 24.00 23.88 23.88 0.0M
2022-07-12 24.01 24.01 24.01 24.01 0.0M
2022-07-11 24.25 24.25 23.51 23.51 0.0M
2022-07-08 24.30 24.30 24.00 24.20 0.0M
2022-07-07 24.41 24.41 24.41 24.41 0.0M
2022-07-06 24.10 24.51 24.10 24.40 0.0M
2022-07-05 24.31 24.50 24.21 24.21 0.0M
2022-07-01 24.70 24.79 24.51 24.51 0.0M
2022-06-30 24.25 24.80 24.20 24.59 0.0M
2022-06-29 24.41 24.81 24.40 24.70 0.0M
2022-06-28 23.70 24.48 23.70 24.30 0.0M
2022-06-27 23.34 23.82 23.34 23.50 0.0M
2022-06-24 23.14 23.25 22.81 23.25 0.0M
2022-06-23 23.95 23.95 22.95 22.95 0.0M
2022-06-22 23.50 23.50 23.09 23.16 0.0M
2022-06-21 22.90 23.59 22.90 23.59 0.0M
2022-06-17 22.76 23.90 22.76 23.90 0.0M
2022-06-16 23.16 23.16 22.91 23.05 0.0M
2022-06-15 22.93 24.30 22.93 23.69 0.0M
2022-06-14 23.75 23.98 22.25 22.99 0.0M
2022-06-13 23.95 23.96 23.39 23.41 0.0M
2022-06-10 24.10 24.20 24.10 24.15 0.0M
2022-06-09 24.40 24.40 24.00 24.10 0.0M
2022-06-08 24.55 24.75 24.55 24.55 0.0M
2022-06-07 24.90 24.90 24.71 24.71 0.0M
2022-06-06 25.08 25.10 24.83 24.97 0.0M
2022-06-03 24.99 24.99 24.92 24.92 0.0M
2022-06-02 25.02 25.02 24.90 24.90 0.0M
2022-06-01 24.75 24.93 24.75 24.93 0.0M
2022-05-31 24.50 25.20 24.21 24.78 0.0M
2022-05-27 24.20 24.77 24.17 24.77 0.0M
2022-05-26 24.05 24.15 24.05 24.15 0.0M
2022-05-25 23.66 23.76 23.66 23.76 0.0M
2022-05-24 24.00 24.16 23.55 23.97 0.0M
2022-05-23 24.25 24.30 24.25 24.30 0.0M
2022-05-20 25.15 25.15 24.09 24.50 0.0M
2022-05-19 24.62 24.62 24.25 24.39 0.0M
2022-05-18 24.14 24.14 24.00 24.03 0.0M
2022-05-17 24.35 25.24 24.23 24.23 0.0M
2022-05-16 24.35 24.35 24.25 24.31 0.0M
2022-05-13 25.22 25.22 24.01 24.35 0.0M
2022-05-12 24.50 24.50 24.34 24.34 0.0M
2022-05-11 24.21 24.47 23.89 24.15 0.0M
2022-05-10 25.00 25.00 23.85 24.54 0.0M
2022-05-09 25.02 25.25 24.70 24.87 0.0M
2022-05-06 25.23 25.23 24.90 25.10 0.0M
2022-05-05 24.87 25.00 24.87 25.00 0.0M
2022-05-04 24.72 25.09 24.70 24.90 0.0M
2022-05-03 24.94 25.11 24.75 24.75 0.0M
2022-05-02 25.58 25.58 25.16 25.41 0.0M
2022-04-29 24.76 25.58 24.76 25.58 0.0M
2022-04-28 24.74 25.14 24.70 25.12 0.0M
2022-04-27 25.01 25.19 24.70 25.19 0.0M
2022-04-26 25.02 25.02 25.00 25.00 0.0M
2022-04-25 24.99 25.00 24.65 24.81 0.0M
2022-04-22 24.98 24.98 24.75 24.75 0.0M
2022-04-21 24.75 25.02 24.20 24.74 0.0M
2022-04-20 25.02 25.02 24.66 24.80 0.0M
2022-04-19 24.91 25.00 24.90 24.90 0.0M
2022-04-18 25.02 25.25 24.97 24.97 0.0M
2022-04-14 25.10 25.10 25.10 25.10 0.0M
2022-04-12 24.94 25.25 24.88 24.96 0.0M
2022-04-11 25.05 25.05 24.72 24.82 0.0M
2022-04-08 25.05 25.13 24.80 24.80 0.0M
2022-04-07 25.10 25.11 24.93 25.02 0.0M
2022-04-06 24.94 25.20 24.79 25.20 0.0M
2022-04-05 25.45 25.45 25.20 25.20 0.0M
2022-04-04 25.78 25.78 25.39 25.40 0.0M
2022-04-01 25.65 25.66 25.60 25.60 0.0M
2022-03-31 25.91 25.98 25.78 25.98 0.0M
2022-03-30 26.06 26.10 26.06 26.08 0.0M
2022-03-29 25.80 26.00 25.80 25.91 0.0M
2022-03-28 25.90 25.90 25.85 25.88 0.0M
2022-03-25 25.84 25.96 25.71 25.72 0.0M
2022-03-24 25.94 26.00 25.76 25.77 0.0M
2022-03-23 25.90 25.95 25.76 25.76 0.0M
2022-03-22 25.95 25.95 25.95 25.95 0.0M
2022-03-21 25.98 25.98 25.90 25.90 0.0M
2022-03-18 26.00 26.00 25.88 25.88 0.0M
2022-03-17 25.80 25.95 25.80 25.88 0.0M
2022-03-16 25.80 25.84 25.70 25.80 0.0M
2022-03-15 25.70 25.90 25.70 25.90 0.0M
2022-03-14 25.78 25.80 25.70 25.80 0.0M
2022-03-11 25.72 25.85 25.72 25.85 0.0M
2022-03-10 25.80 25.90 25.76 25.86 0.0M
2022-03-09 26.15 26.15 25.75 25.93 0.0M
2022-03-08 26.15 26.20 25.76 25.92 0.0M
2022-03-07 26.12 26.13 25.61 25.84 0.0M
2022-03-04 25.85 26.09 25.85 26.09 0.0M
2022-03-03 25.95 25.95 25.95 25.95 0.0M
2022-03-02 25.87 25.97 25.69 25.97 0.0M
2022-03-01 26.04 26.04 25.90 25.98 0.0M
2022-02-28 25.41 25.75 25.41 25.75 0.0M
2022-02-25 25.51 25.76 25.51 25.73 0.0M
2022-02-24 25.50 25.63 25.50 25.51 0.0M
2022-02-23 25.80 25.80 25.59 25.65 0.0M
2022-02-22 26.00 26.00 25.54 25.75 0.0M
2022-02-18 26.05 26.05 25.98 26.00 0.0M
2022-02-17 26.00 26.27 26.00 26.00 0.0M
2022-02-16 26.16 26.28 25.76 25.76 0.0M
2022-02-15 26.20 26.27 26.03 26.14 0.0M
2022-02-14 26.30 26.30 26.07 26.18 0.0M
2022-02-11 26.20 26.29 26.20 26.20 0.0M
2022-02-10 26.30 26.34 26.18 26.30 0.0M
2022-02-09 26.48 26.48 26.45 26.45 0.0M
2022-02-08 26.20 26.27 26.20 26.27 0.0M
2022-02-07 26.15 26.20 26.15 26.20 0.1M
2022-02-04 26.50 26.60 26.14 26.40 0.0M
2022-02-03 26.45 26.61 26.45 26.46 0.0M
2022-02-02 26.44 26.65 26.44 26.54 0.0M
2022-02-01 26.83 26.83 26.64 26.80 0.1M
2022-01-31 26.79 26.83 26.33 26.33 0.0M
2022-01-28 26.50 26.50 26.24 26.24 0.0M
2022-01-27 26.57 26.62 26.16 26.16 0.0M
2022-01-26 26.42 26.88 26.40 26.59 0.0M
2022-01-25 26.66 26.67 26.16 26.50 0.0M
2022-01-24 26.79 27.22 26.03 26.30 0.0M
2022-01-21 26.30 26.88 26.30 26.88 0.0M
2022-01-20 26.29 26.66 26.03 26.34 0.0M
2022-01-19 26.31 26.69 26.00 26.34 0.0M
2022-01-18 26.61 26.61 26.27 26.31 0.0M
2022-01-14 26.40 26.45 26.36 26.44 0.0M
2022-01-13 26.45 26.55 26.32 26.40 0.0M
2022-01-12 26.63 26.83 26.45 26.45 0.0M
2022-01-11 26.00 26.55 26.00 26.43 0.0M
2022-01-10 26.75 26.79 25.84 26.41 0.0M
2022-01-07 26.76 26.80 26.60 26.80 0.0M
2022-01-06 26.53 27.25 26.40 26.90 0.0M
2022-01-05 26.75 26.75 26.40 26.65 0.0M
2022-01-04 26.76 26.86 25.57 26.67 0.0M
2022-01-03 27.07 27.44 26.75 27.28 0.0M