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
2023-12-29 23.53 24.20 23.50 24.00 0.0M
2023-12-28 24.00 24.00 23.01 23.81 0.0M
2023-12-27 23.97 24.13 23.87 23.87 0.0M
2023-12-26 23.92 23.98 23.76 23.82 0.1M
2023-12-22 23.93 23.93 23.74 23.86 0.0M
2023-12-21 24.00 24.00 23.87 23.87 0.0M
2023-12-20 23.91 23.99 23.90 23.96 0.0M
2023-12-19 23.91 24.05 23.84 23.93 0.0M
2023-12-18 23.81 23.85 23.80 23.80 0.0M
2023-12-15 23.96 23.97 23.85 23.87 0.0M
2023-12-14 23.75 24.00 23.75 23.81 0.0M
2023-12-13 23.58 23.82 23.58 23.61 0.0M
2023-12-12 23.50 23.58 23.50 23.54 0.0M
2023-12-11 23.69 23.69 23.35 23.55 0.0M
2023-12-08 23.47 23.68 23.47 23.59 0.0M
2023-12-07 23.53 23.79 23.17 23.43 0.0M
2023-12-06 23.22 23.43 23.22 23.43 0.0M
2023-12-05 23.14 23.40 23.05 23.40 0.0M
2023-12-04 22.91 23.28 22.91 23.22 0.0M
2023-12-01 22.90 23.31 22.85 23.31 0.0M
2023-11-30 22.77 22.80 22.65 22.65 0.0M
2023-11-29 22.30 22.74 22.30 22.74 0.0M
2023-11-28 22.21 22.34 22.21 22.25 0.0M
2023-11-27 22.06 22.23 22.06 22.21 0.0M
2023-11-24 22.12 22.12 22.04 22.04 0.0M
2023-11-22 22.12 22.24 21.94 22.10 0.0M
2023-11-21 22.09 22.12 21.35 22.12 0.0M
2023-11-20 22.13 22.13 22.09 22.09 0.0M
2023-11-17 21.96 22.02 21.96 22.02 0.0M
2023-11-16 22.02 22.29 22.02 22.29 0.0M
2023-11-15 22.07 22.40 21.85 22.20 0.0M
2023-11-14 21.98 22.34 21.98 22.20 0.0M
2023-11-13 21.44 21.85 21.44 21.70 0.0M
2023-11-10 21.76 21.88 21.25 21.50 0.0M
2023-11-09 21.76 21.76 21.31 21.37 0.0M
2023-11-08 21.50 21.78 21.36 21.78 0.0M
2023-11-07 20.98 21.29 20.98 21.25 0.0M
2023-11-06 21.22 21.94 20.51 21.53 0.0M
2023-11-03 20.81 21.83 20.11 21.70 0.0M
2023-11-02 21.59 21.71 20.91 21.39 0.0M
2023-11-01 20.15 20.37 20.10 20.35 0.0M
2023-10-31 20.01 20.44 19.94 20.19 0.0M
2023-10-30 19.94 19.94 19.54 19.62 0.0M
2023-10-27 20.20 20.22 19.55 19.88 0.0M
2023-10-26 19.82 20.48 19.64 19.64 0.0M
2023-10-25 20.29 20.29 19.52 19.65 0.0M
2023-10-24 20.18 20.47 20.10 20.10 0.0M
2023-10-23 20.37 20.37 20.00 20.04 0.0M
2023-10-20 20.18 20.39 20.10 20.25 0.0M
2023-10-19 20.60 20.60 20.50 20.50 0.0M
2023-10-18 20.87 21.32 20.51 20.51 0.0M
2023-10-17 21.13 21.25 20.77 20.93 0.0M
2023-10-16 21.05 21.20 21.05 21.20 0.0M
2023-10-13 21.20 21.33 21.01 21.02 0.0M
2023-10-12 21.17 21.17 21.10 21.14 0.0M
2023-10-11 21.02 21.16 20.81 21.08 0.0M
2023-10-10 20.83 20.83 20.55 20.70 0.0M
2023-10-09 20.85 20.85 20.48 20.77 0.0M
2023-10-06 20.44 20.90 20.44 20.75 0.0M
2023-10-05 20.71 20.78 20.60 20.75 0.0M
2023-10-04 20.28 20.55 20.02 20.24 0.0M
2023-10-03 20.40 21.37 20.06 20.30 0.0M
2023-10-02 20.96 21.00 20.75 20.75 0.0M
2023-09-29 21.05 21.39 21.05 21.10 0.0M
2023-09-28 20.99 21.35 20.85 21.35 0.0M
2023-09-27 20.64 20.87 20.53 20.87 0.0M
2023-09-26 20.45 20.75 20.45 20.75 0.0M
2023-09-25 20.49 20.84 20.35 20.65 0.0M
2023-09-22 20.60 20.72 20.40 20.55 0.0M
2023-09-21 21.04 21.06 20.57 20.78 0.0M
2023-09-20 21.20 21.35 21.10 21.20 0.0M
2023-09-19 21.17 21.17 20.88 21.10 0.0M
2023-09-18 21.20 21.25 21.05 21.18 0.0M
2023-09-15 21.15 21.44 21.05 21.21 0.0M
2023-09-14 21.16 21.50 21.00 21.32 0.0M
2023-09-13 21.21 21.31 20.99 21.00 0.0M
2023-09-12 21.28 21.49 21.11 21.12 0.1M
2023-09-11 21.67 21.90 21.41 21.43 0.0M
2023-09-08 21.56 21.90 21.45 21.90 0.0M
2023-09-07 21.76 21.82 21.59 21.59 0.0M
2023-09-06 22.50 22.60 21.66 21.76 0.0M
2023-09-05 22.79 22.79 22.60 22.60 0.0M
2023-09-01 22.67 22.83 22.67 22.80 0.0M
2023-08-31 22.88 23.20 22.67 22.67 0.0M
2023-08-30 22.74 22.94 22.74 22.76 0.1M
2023-08-29 22.83 23.03 22.73 22.73 0.0M
2023-08-28 22.83 22.83 22.67 22.67 0.0M
2023-08-25 22.55 22.59 22.55 22.59 0.0M
2023-08-23 22.50 22.80 22.50 22.54 0.0M
2023-08-22 22.60 22.68 22.50 22.50 0.0M
2023-08-21 22.60 22.68 22.43 22.50 0.0M
2023-08-18 22.70 22.91 22.56 22.56 0.0M
2023-08-17 22.75 23.13 22.63 22.63 0.0M
2023-08-16 22.61 22.70 22.50 22.60 0.0M
2023-08-15 22.89 22.89 22.70 22.70 0.0M
2023-08-14 22.84 22.90 22.84 22.87 0.0M
2023-08-11 22.86 22.86 22.83 22.84 0.0M
2023-08-10 22.93 22.93 22.79 22.86 0.0M
2023-08-09 22.87 22.87 22.87 22.87 0.0M
2023-08-08 23.12 23.12 22.77 22.77 0.0M
2023-08-07 22.96 22.98 22.90 22.91 0.0M
2023-08-04 22.55 23.04 22.55 22.65 0.0M
2023-08-03 22.50 22.50 22.41 22.50 0.0M
2023-08-02 22.63 22.75 22.31 22.56 0.0M
2023-08-01 22.88 23.13 22.83 22.83 0.0M
2023-07-31 22.86 23.23 22.69 23.23 0.0M
2023-07-28 22.84 22.84 22.83 22.84 0.0M
2023-07-27 22.67 22.84 22.65 22.69 0.0M
2023-07-26 22.66 22.66 22.66 22.66 0.0M
2023-07-25 22.30 22.50 22.30 22.50 0.0M
2023-07-24 22.41 22.45 22.41 22.45 0.0M
2023-07-21 22.37 22.55 22.37 22.40 0.0M
2023-07-20 22.41 22.43 22.31 22.35 0.0M
2023-07-19 22.50 22.65 22.25 22.50 0.0M
2023-07-18 22.75 22.75 22.50 22.50 0.0M
2023-07-17 22.59 22.59 22.40 22.40 0.0M
2023-07-14 22.92 22.92 22.55 22.60 0.0M
2023-07-12 22.75 22.82 22.40 22.59 0.0M
2023-07-11 22.98 22.98 22.34 22.40 0.0M
2023-07-10 22.75 22.76 22.75 22.76 0.0M
2023-07-07 22.40 22.76 22.30 22.65 0.0M
2023-07-06 22.61 22.61 22.46 22.46 0.0M
2023-07-05 23.04 23.04 22.50 22.58 0.0M
2023-07-03 23.19 23.28 23.10 23.20 0.0M
2023-06-30 21.84 23.47 21.84 23.47 0.0M
2023-06-29 22.96 23.00 22.68 22.99 0.0M
2023-06-28 22.64 22.64 22.64 22.64 0.0M
2023-06-27 22.69 22.75 22.53 22.75 0.0M
2023-06-26 22.77 22.88 22.16 22.76 0.0M
2023-06-23 22.34 22.92 22.01 22.17 0.0M
2023-06-22 22.00 22.50 22.00 22.50 0.0M
2023-06-21 22.25 22.25 22.10 22.24 0.0M
2023-06-20 22.68 22.68 22.10 22.10 0.0M
2023-06-16 22.95 22.95 22.81 22.90 0.0M
2023-06-15 23.00 23.00 22.75 22.86 0.0M
2023-06-14 22.70 22.78 22.70 22.70 0.0M
2023-06-13 22.93 23.00 22.44 22.44 0.0M
2023-06-12 22.79 23.02 22.79 22.87 0.0M
2023-06-09 22.93 22.93 22.65 22.75 0.0M
2023-06-08 23.15 23.15 22.81 22.81 0.0M
2023-06-07 22.84 22.99 22.78 22.78 0.0M
2023-06-06 22.36 23.33 22.31 22.94 0.0M
2023-06-05 22.97 23.47 22.55 22.57 0.0M
2023-06-02 22.67 23.42 22.04 22.41 0.0M
2023-06-01 22.35 22.69 22.35 22.56 0.0M
2023-05-31 21.80 22.66 21.71 22.29 0.0M
2023-05-30 21.70 21.80 21.61 21.80 0.0M
2023-05-26 21.30 21.89 21.30 21.61 0.0M
2023-05-25 21.59 21.60 21.31 21.38 0.0M
2023-05-24 21.75 21.75 21.50 21.60 0.0M
2023-05-23 21.87 21.87 21.75 21.75 0.0M
2023-05-22 21.75 21.80 21.74 21.75 0.0M
2023-05-19 21.87 21.87 21.75 21.75 0.0M
2023-05-18 21.90 21.99 21.61 21.75 0.0M
2023-05-17 21.75 21.90 21.65 21.65 0.0M
2023-05-16 21.84 21.85 21.55 21.68 0.0M
2023-05-15 21.62 21.93 21.56 21.86 0.0M
2023-05-12 21.60 21.63 21.50 21.56 0.0M
2023-05-11 21.51 21.60 21.38 21.60 0.0M
2023-05-10 21.81 21.81 21.50 21.54 0.0M
2023-05-09 21.55 21.65 21.20 21.65 0.0M
2023-05-05 21.49 21.65 21.49 21.55 0.0M
2023-05-04 21.29 21.91 21.09 21.91 0.0M
2023-05-03 21.25 22.12 21.25 21.50 0.0M
2023-05-02 21.71 21.72 21.09 21.15 0.0M
2023-05-01 21.94 22.28 21.54 21.54 0.0M
2023-04-28 21.56 22.28 21.53 22.28 0.0M
2023-04-27 21.61 21.72 21.58 21.72 0.0M
2023-04-26 21.59 21.82 21.59 21.67 0.0M
2023-04-25 21.90 21.90 21.50 21.75 0.0M
2023-04-24 21.82 21.90 21.36 21.90 0.0M
2023-04-21 22.05 22.05 21.90 21.90 0.0M
2023-04-20 21.90 22.09 21.90 21.90 0.0M
2023-04-19 21.97 22.34 21.90 22.10 0.0M
2023-04-18 22.49 22.49 21.30 22.15 0.0M
2023-04-17 22.12 22.12 21.60 21.70 0.0M
2023-04-14 21.09 22.17 21.09 21.86 0.0M
2023-04-13 21.00 21.10 21.00 21.01 0.0M
2023-04-12 21.00 21.20 20.98 21.05 0.0M
2023-04-11 20.83 20.97 20.60 20.96 0.0M
2023-04-10 21.00 21.00 20.90 20.99 0.0M
2023-04-06 20.92 21.10 20.91 20.96 0.0M
2023-04-05 21.09 21.15 20.94 20.94 0.0M
2023-04-04 21.13 21.29 20.94 21.01 0.0M
2023-04-03 20.95 21.37 20.94 21.29 0.0M
2023-03-31 20.32 20.89 20.32 20.89 0.0M
2023-03-30 20.64 20.78 20.64 20.76 0.0M
2023-03-29 20.58 20.70 20.54 20.56 0.0M
2023-03-28 20.55 20.55 20.50 20.54 0.0M
2023-03-27 20.73 20.73 20.45 20.45 0.0M
2023-03-24 20.63 20.63 20.43 20.45 0.0M
2023-03-23 20.65 20.80 20.50 20.78 0.0M
2023-03-22 20.80 20.80 20.70 20.75 0.0M
2023-03-21 20.80 20.80 20.73 20.76 0.0M
2023-03-20 20.71 20.85 20.63 20.75 0.0M
2023-03-17 20.68 20.70 20.63 20.65 0.0M
2023-03-16 20.63 20.78 20.55 20.78 0.0M
2023-03-15 20.76 20.76 20.50 20.68 0.1M
2023-03-14 21.18 21.18 20.50 20.72 0.0M
2023-03-13 20.93 20.93 20.01 20.10 0.0M
2023-03-10 21.17 21.17 20.91 20.93 0.0M
2023-03-09 21.63 21.69 20.76 21.10 0.0M
2023-03-08 21.81 21.81 21.75 21.75 0.0M
2023-03-07 22.15 22.15 21.75 21.82 0.0M
2023-03-06 22.10 22.10 22.05 22.10 0.0M
2023-03-03 21.90 22.15 21.90 22.00 0.0M
2023-03-02 21.75 22.10 21.75 21.90 0.0M
2023-03-01 22.15 22.15 21.56 21.76 0.1M
2023-02-28 22.08 22.11 21.69 21.88 0.0M
2023-02-27 22.59 22.59 22.13 22.14 0.0M
2023-02-24 22.47 22.67 22.20 22.22 0.0M
2023-02-23 22.82 22.82 22.41 22.54 0.0M
2023-02-22 22.93 23.13 22.70 22.77 0.0M
2023-02-21 22.83 23.05 22.54 22.71 0.0M
2023-02-17 22.80 22.85 22.54 22.80 0.0M
2023-02-16 22.92 22.93 22.77 22.80 0.0M
2023-02-15 22.98 23.05 22.80 22.98 0.1M
2023-02-14 22.60 22.86 22.59 22.76 0.0M
2023-02-13 22.55 22.86 22.42 22.86 0.0M
2023-02-10 21.98 22.65 21.96 22.51 0.1M
2023-02-09 22.80 22.80 22.50 22.50 0.0M
2023-02-08 22.80 22.80 22.68 22.68 0.0M
2023-02-07 22.91 22.91 22.34 22.49 0.0M
2023-02-06 23.00 23.01 22.78 22.90 0.0M
2023-02-03 22.95 23.10 22.95 23.00 0.0M
2023-02-02 22.90 23.12 22.89 23.12 0.0M
2023-02-01 22.75 22.99 22.75 22.99 0.0M
2023-01-31 22.75 22.83 22.71 22.83 0.0M
2023-01-30 22.70 22.80 22.70 22.77 0.0M
2023-01-27 22.29 22.87 22.29 22.70 0.0M
2023-01-26 22.27 22.69 22.27 22.69 0.0M
2023-01-25 22.05 22.33 22.05 22.26 0.0M
2023-01-24 22.35 22.35 22.15 22.25 0.0M
2023-01-23 22.18 22.31 22.07 22.31 0.0M
2023-01-20 22.07 22.19 22.04 22.19 0.0M
2023-01-19 22.02 22.14 21.95 22.08 0.0M
2023-01-18 21.82 22.17 21.82 22.14 0.0M
2023-01-17 21.75 22.00 21.64 21.71 0.0M
2023-01-13 21.38 21.65 21.35 21.56 0.0M
2023-01-12 21.22 21.39 21.14 21.38 0.0M
2023-01-11 21.02 21.48 20.99 21.48 0.0M
2023-01-10 21.20 21.20 20.73 21.06 0.0M
2023-01-09 21.10 21.28 21.07 21.16 0.0M
2023-01-06 20.98 21.09 20.86 21.00 0.1M
2023-01-05 20.89 21.06 20.81 20.89 0.0M
2023-01-04 20.62 20.91 20.62 20.85 0.0M
2023-01-03 21.15 21.40 20.55 20.89 0.0M