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
2024-12-31 22.52 22.98 22.52 22.92 0.0M
2024-12-30 22.75 22.75 22.33 22.35 0.0M
2024-12-27 23.29 23.29 22.60 22.60 0.0M
2024-12-26 22.92 23.05 22.92 23.05 0.0M
2024-12-24 22.90 22.90 22.90 22.90 0.0M
2024-12-23 22.80 23.02 22.64 22.90 0.0M
2024-12-20 22.91 23.10 22.71 23.04 0.0M
2024-12-19 23.20 23.23 22.90 22.90 0.0M
2024-12-18 23.53 23.53 23.20 23.20 0.0M
2024-12-17 23.40 23.55 23.20 23.30 0.0M
2024-12-16 23.47 23.67 23.37 23.65 0.0M
2024-12-13 23.40 23.69 23.24 23.64 0.0M
2024-12-12 23.50 23.59 22.94 23.56 0.0M
2024-12-11 23.40 23.68 23.30 23.60 0.0M
2024-12-10 23.49 23.49 23.22 23.43 0.0M
2024-12-09 23.20 23.48 23.20 23.45 0.0M
2024-12-06 23.06 23.15 22.92 23.15 0.1M
2024-12-05 22.99 23.02 22.86 23.00 0.0M
2024-12-04 22.79 23.00 22.74 22.99 0.0M
2024-12-03 22.75 23.03 22.72 22.75 0.0M
2024-12-02 22.80 22.80 22.57 22.80 0.0M
2024-11-29 23.20 23.20 22.69 22.69 0.1M
2024-11-27 23.49 23.49 22.81 23.01 0.0M
2024-11-26 23.60 23.60 23.24 23.56 0.0M
2024-11-25 23.60 23.60 23.50 23.60 0.0M
2024-11-22 23.99 23.99 23.64 23.64 0.0M
2024-11-21 22.90 23.46 22.81 23.46 0.0M
2024-11-20 22.80 22.91 22.80 22.90 0.0M
2024-11-19 22.60 22.95 22.57 22.80 0.0M
2024-11-18 23.00 23.00 22.53 22.53 0.0M
2024-11-15 23.00 23.00 22.80 22.81 0.0M
2024-11-14 23.00 23.28 22.95 23.00 0.0M
2024-11-13 23.40 23.40 23.01 23.01 0.0M
2024-11-12 23.60 23.62 23.40 23.40 0.0M
2024-11-11 23.59 23.66 23.59 23.65 0.0M
2024-11-08 24.10 24.18 23.60 23.79 0.0M
2024-11-07 24.00 24.00 23.70 23.70 0.0M
2024-11-06 24.10 24.11 23.87 24.00 0.0M
2024-11-05 24.00 24.15 24.00 24.12 0.0M
2024-11-04 24.00 24.00 24.00 24.00 0.0M
2024-11-01 24.15 24.15 24.00 24.00 0.0M
2024-10-31 24.03 24.17 24.03 24.17 0.0M
2024-10-30 23.84 24.03 23.84 24.03 0.0M
2024-10-29 23.97 23.97 23.79 23.82 0.0M
2024-10-28 24.19 24.20 23.95 24.10 0.0M
2024-10-25 24.08 24.39 24.00 24.10 0.0M
2024-10-24 23.71 24.18 23.71 24.11 0.0M
2024-10-23 24.40 24.43 24.01 24.35 0.0M
2024-10-22 24.45 24.50 24.35 24.50 0.0M
2024-10-21 24.50 24.70 24.40 24.55 0.0M
2024-10-18 24.75 24.85 24.62 24.83 0.0M
2024-10-17 24.72 24.75 24.55 24.74 0.0M
2024-10-16 24.93 24.93 24.31 24.85 0.0M
2024-10-15 24.93 24.93 24.47 24.86 0.1M
2024-10-14 24.61 24.75 24.45 24.75 0.1M
2024-10-11 24.55 24.77 24.54 24.71 0.0M
2024-10-10 24.44 24.92 24.31 24.75 0.0M
2024-10-09 24.11 24.50 24.11 24.50 0.0M
2024-10-08 24.59 24.68 24.58 24.60 0.0M
2024-10-07 24.16 24.74 24.04 24.60 0.0M
2024-10-04 24.81 24.98 24.65 24.97 0.0M
2024-10-03 24.66 24.89 24.66 24.89 0.0M
2024-10-02 24.65 24.90 24.60 24.88 0.0M
2024-10-01 25.00 25.07 24.64 24.95 0.0M
2024-09-30 24.70 25.76 24.70 25.54 0.1M
2024-09-27 24.49 24.85 24.49 24.61 0.0M
2024-09-26 24.50 24.75 24.31 24.40 0.0M
2024-09-25 24.07 24.59 24.07 24.55 0.0M
2024-09-24 23.91 24.29 23.65 24.29 0.0M
2024-09-23 23.80 23.99 23.80 23.92 0.0M
2024-09-20 24.00 24.00 23.75 23.75 0.0M
2024-09-19 24.04 24.05 23.75 24.05 0.0M
2024-09-18 23.50 23.75 23.50 23.62 0.0M
2024-09-17 23.50 23.65 23.27 23.50 0.0M
2024-09-16 22.90 23.49 22.90 23.35 0.0M
2024-09-13 22.85 22.85 22.80 22.80 0.0M
2024-09-12 22.64 22.99 22.59 22.75 0.0M
2024-09-11 22.81 22.81 22.57 22.65 0.0M
2024-09-10 22.99 22.99 22.64 22.88 0.0M
2024-09-09 22.67 22.93 22.60 22.86 0.0M
2024-09-06 22.80 22.80 22.55 22.79 0.0M
2024-09-05 22.85 22.90 22.72 22.82 0.0M
2024-09-04 22.65 22.91 22.65 22.91 0.0M
2024-09-03 23.29 23.29 22.99 22.99 0.0M
2024-08-30 22.95 23.30 22.95 22.96 0.0M
2024-08-29 22.76 22.90 22.73 22.90 0.0M
2024-08-28 22.68 22.77 22.60 22.60 0.0M
2024-08-27 22.75 22.80 22.70 22.80 0.0M
2024-08-26 22.80 22.82 22.75 22.80 0.0M
2024-08-23 22.99 22.99 22.75 22.75 0.0M
2024-08-22 22.88 22.88 22.77 22.77 0.0M
2024-08-21 22.22 22.70 22.22 22.65 0.0M
2024-08-20 22.49 22.56 22.48 22.54 0.0M
2024-08-19 22.05 22.49 22.05 22.45 0.0M
2024-08-16 22.30 22.42 22.14 22.14 0.0M
2024-08-15 22.33 22.38 22.33 22.38 0.0M
2024-08-14 22.30 22.43 22.30 22.43 0.0M
2024-08-13 22.25 22.30 22.16 22.16 0.0M
2024-08-12 22.10 22.22 22.00 22.17 0.0M
2024-08-09 22.17 22.25 22.06 22.24 0.0M
2024-08-08 22.04 22.25 21.90 22.25 0.0M
2024-08-07 21.90 21.90 21.70 21.84 0.0M
2024-08-06 21.28 21.93 21.28 21.93 0.0M
2024-08-05 21.40 21.61 21.28 21.58 0.0M
2024-08-02 21.59 21.70 21.59 21.61 0.0M
2024-08-01 21.70 21.70 21.52 21.59 0.0M
2024-07-31 21.62 21.75 21.57 21.70 0.0M
2024-07-30 21.73 21.73 21.58 21.64 0.0M
2024-07-29 21.75 21.76 21.51 21.65 0.0M
2024-07-26 21.65 21.72 21.52 21.70 0.0M
2024-07-25 21.52 21.73 21.52 21.70 0.0M
2024-07-24 21.56 21.65 21.50 21.50 0.0M
2024-07-23 21.60 21.70 21.57 21.69 0.0M
2024-07-22 21.58 21.68 21.51 21.57 0.0M
2024-07-19 21.53 21.56 21.34 21.56 0.0M
2024-07-18 21.45 21.54 21.40 21.53 0.0M
2024-07-17 21.58 21.60 21.50 21.57 0.0M
2024-07-16 21.21 21.66 21.19 21.66 0.0M
2024-07-15 21.03 21.24 21.03 21.24 0.0M
2024-07-12 21.06 21.21 21.04 21.15 0.0M
2024-07-11 21.18 21.31 21.01 21.05 0.1M
2024-07-10 21.02 21.21 20.97 21.15 0.0M
2024-07-09 21.15 21.28 21.05 21.15 0.0M
2024-07-08 21.25 21.39 21.20 21.39 0.0M
2024-07-05 21.19 21.22 21.19 21.22 0.0M
2024-07-03 21.21 21.21 21.02 21.20 0.0M
2024-07-02 20.95 21.27 20.91 21.24 0.0M
2024-07-01 21.10 21.15 20.74 20.86 0.0M
2024-06-28 21.68 21.70 21.40 21.40 0.0M
2024-06-27 21.70 21.72 21.48 21.49 0.0M
2024-06-26 21.63 21.75 21.54 21.75 0.0M
2024-06-25 21.60 21.76 21.51 21.65 0.0M
2024-06-24 22.00 22.00 21.60 21.60 0.0M
2024-06-21 21.41 21.65 21.41 21.60 0.0M
2024-06-20 21.60 21.64 21.57 21.57 0.0M
2024-06-18 21.85 21.85 21.65 21.71 0.0M
2024-06-17 22.05 22.05 21.60 21.60 0.0M
2024-06-14 22.00 22.00 21.85 21.89 0.0M
2024-06-13 21.86 22.23 21.84 21.91 0.0M
2024-06-12 21.84 21.87 21.80 21.80 0.0M
2024-06-11 22.05 22.05 21.75 21.75 0.0M
2024-06-10 22.05 22.07 22.02 22.03 0.0M
2024-06-07 22.10 22.30 22.02 22.15 0.0M
2024-06-06 22.12 22.12 22.09 22.09 0.0M
2024-06-05 22.44 22.44 22.20 22.21 0.0M
2024-06-04 22.35 22.35 22.35 22.35 0.0M
2024-06-03 22.06 22.34 22.06 22.34 0.0M
2024-05-31 22.39 22.39 22.02 22.02 0.0M
2024-05-30 22.09 22.46 22.09 22.28 0.0M
2024-05-29 22.15 22.18 22.10 22.18 0.0M
2024-05-28 22.41 22.42 22.15 22.22 0.0M
2024-05-24 22.62 22.62 22.54 22.54 0.0M
2024-05-23 22.91 22.95 22.30 22.30 0.0M
2024-05-22 22.94 22.95 22.81 22.81 0.0M
2024-05-21 23.00 23.00 22.65 22.90 0.0M
2024-05-20 23.00 23.00 22.78 22.78 0.0M
2024-05-17 22.90 22.90 22.90 22.90 0.0M
2024-05-16 22.99 22.99 22.63 22.85 0.0M
2024-05-15 22.74 22.85 22.73 22.83 0.0M
2024-05-14 22.24 22.67 22.24 22.50 0.0M
2024-05-13 22.30 22.30 22.30 22.30 0.0M
2024-05-10 22.02 22.17 22.02 22.15 0.0M
2024-05-09 21.85 22.25 21.74 22.01 0.0M
2024-05-08 21.58 21.60 21.55 21.55 0.0M
2024-05-07 22.13 22.13 21.67 21.68 0.0M
2024-05-06 21.60 21.98 21.54 21.71 0.0M
2024-05-03 21.46 21.75 21.46 21.60 0.0M
2024-05-02 21.48 21.78 21.45 21.63 0.0M
2024-05-01 22.06 22.06 21.31 21.48 0.0M
2024-04-30 21.87 22.00 21.85 22.00 0.0M
2024-04-29 21.60 21.99 21.59 21.99 0.0M
2024-04-26 21.32 21.57 21.26 21.51 0.0M
2024-04-25 21.39 21.40 21.39 21.40 0.0M
2024-04-24 21.30 21.40 21.21 21.40 0.0M
2024-04-23 21.31 21.49 21.27 21.34 0.0M
2024-04-22 21.28 21.34 21.27 21.33 0.0M
2024-04-19 21.30 21.31 20.86 21.25 0.0M
2024-04-18 21.17 21.35 20.86 21.34 0.0M
2024-04-17 21.39 21.47 21.11 21.36 0.0M
2024-04-16 21.05 21.30 20.73 21.30 0.0M
2024-04-15 21.47 21.47 21.10 21.11 0.0M
2024-04-12 21.90 21.90 21.47 21.50 0.0M
2024-04-11 21.50 21.50 21.25 21.41 0.0M
2024-04-10 21.75 21.75 21.35 21.47 0.0M
2024-04-09 22.15 22.15 21.81 21.81 0.0M
2024-04-08 22.05 22.10 21.99 22.06 0.0M
2024-04-05 22.12 22.15 21.77 21.90 0.0M
2024-04-04 22.17 22.30 22.03 22.05 0.0M
2024-04-03 22.29 22.29 22.15 22.15 0.0M
2024-04-02 22.19 22.59 22.11 22.34 0.0M
2024-04-01 22.30 22.37 22.05 22.27 0.0M
2024-03-28 22.82 22.96 22.03 22.03 0.0M
2024-03-27 22.81 22.82 22.78 22.80 0.0M
2024-03-26 22.95 22.99 22.54 22.60 0.0M
2024-03-25 23.32 23.35 22.90 22.90 0.0M
2024-03-22 23.04 23.26 23.04 23.26 0.0M
2024-03-21 23.24 23.40 22.80 22.80 0.0M
2024-03-20 22.88 23.20 22.80 23.16 0.0M
2024-03-19 22.83 22.94 22.70 22.92 0.0M
2024-03-18 22.55 22.72 22.50 22.67 0.0M
2024-03-15 22.40 22.50 22.40 22.47 0.0M
2024-03-14 22.50 22.55 22.39 22.55 0.0M
2024-03-13 22.66 22.70 22.51 22.64 0.0M
2024-03-12 22.54 22.72 22.48 22.66 0.0M
2024-03-11 22.48 22.59 22.45 22.55 0.0M
2024-03-08 22.55 22.64 22.55 22.64 0.0M
2024-03-07 22.56 22.56 22.50 22.55 0.0M
2024-03-06 22.49 22.60 22.40 22.50 0.0M
2024-03-05 22.29 22.47 22.20 22.46 0.0M
2024-03-04 22.50 22.58 22.23 22.35 0.0M
2024-03-01 22.92 23.07 22.38 22.50 0.0M
2024-02-29 23.03 23.12 22.51 22.66 0.0M
2024-02-28 23.25 23.25 22.98 23.25 0.0M
2024-02-27 22.98 23.18 22.98 23.16 0.0M
2024-02-26 23.14 23.37 23.04 23.30 0.0M
2024-02-23 23.15 23.15 22.99 23.15 0.0M
2024-02-22 23.66 23.66 23.30 23.30 0.0M
2024-02-21 23.25 23.25 23.01 23.01 0.0M
2024-02-20 23.05 23.05 22.93 22.93 0.0M
2024-02-16 23.36 23.36 23.00 23.00 0.0M
2024-02-15 23.99 23.99 23.30 23.30 0.0M
2024-02-14 23.73 23.73 22.66 23.25 0.0M
2024-02-13 23.30 23.68 23.30 23.68 0.0M
2024-02-12 23.30 24.15 23.30 23.95 0.0M
2024-02-09 22.71 23.39 22.71 23.39 0.0M
2024-02-08 22.99 22.99 22.99 22.99 0.0M
2024-02-07 22.78 23.17 22.78 22.99 0.0M
2024-02-06 22.91 23.00 22.90 23.00 0.0M
2024-02-05 23.10 23.10 23.04 23.04 0.0M
2024-02-02 23.00 23.10 23.00 23.10 0.0M
2024-02-01 23.27 23.27 23.14 23.25 0.0M
2024-01-31 23.30 23.50 23.00 23.11 0.0M
2024-01-30 23.53 23.53 22.93 23.07 0.0M
2024-01-29 23.62 23.62 23.53 23.53 0.0M
2024-01-26 23.76 23.76 23.29 23.29 0.0M
2024-01-25 23.40 23.49 23.40 23.49 0.0M
2024-01-24 23.25 23.52 23.09 23.26 0.0M
2024-01-23 23.62 23.62 22.90 22.90 0.0M
2024-01-22 23.90 23.95 23.62 23.62 0.0M
2024-01-19 23.99 23.99 23.84 23.90 0.0M
2024-01-18 24.00 24.00 24.00 24.00 0.0M
2024-01-17 23.95 24.09 23.80 23.96 0.0M
2024-01-16 23.86 24.17 23.86 24.17 0.0M
2024-01-12 24.26 24.26 23.86 23.86 0.0M
2024-01-11 24.15 24.15 23.95 23.95 0.0M
2024-01-10 24.00 24.20 24.00 24.16 0.0M
2024-01-09 24.01 24.03 23.93 24.02 0.0M
2024-01-08 23.98 24.01 23.85 24.01 0.0M
2024-01-05 24.00 24.03 23.86 23.86 0.0M
2024-01-04 24.04 24.04 23.80 23.95 0.0M
2024-01-03 23.81 24.04 23.75 24.04 0.0M
2024-01-02 23.72 23.88 23.50 23.81 0.0M