Dark

AHH/PA
Armada Hoffler Properties, Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock
stock NYSE

Inactive

Feb 27, 2026

21.98USD+1.011%(+0.22)31,242

Pre-market

0.00USD-100.000%(-21.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	21.7800	21.9800	21.7550	21.9800	+1.011%	31,242	0.000%
2026-02-26	21.8450	21.9050	21.7600	21.7600	+0.116%	8,055	+1.011%
2026-02-25	21.8000	21.9000	21.6001	21.7348	-0.299%	13,922	+1.128%
2026-02-24	21.8000	21.9000	21.6001	21.8000	-0.229%	39,402	+0.826%
2026-02-23	21.9800	21.9800	21.8500	21.8500	-0.228%	15,937	+0.595%
2026-02-20	21.9000	21.9400	21.7500	21.9000	+0.137%	5,929	+0.365%
2026-02-19	21.9400	22.1500	21.8700	21.8700	-0.364%	5,361	+0.503%
2026-02-18	21.6500	22.2750	21.6500	21.9500	+1.059%	22,168	+0.137%
2026-02-17	21.2600	21.8000	21.1500	21.7200	+1.733%	43,004	+1.197%
2026-02-13	21.3400	21.3728	21.2601	21.3500	+0.235%	2,654	+2.951%
2026-02-12	21.3101	21.3650	21.3000	21.3000	-0.070%	3,669	+3.192%
2026-02-11	21.1711	21.3846	21.1711	21.3150	+0.306%	3,699	+3.120%
2026-02-10	21.2500	21.3100	21.2200	21.2500	+0.189%	22,981	+3.435%
2026-02-09	21.3328	21.3328	21.0100	21.2100	+0.284%	5,604	+3.630%
2026-02-06	21.1300	21.6400	21.1100	21.1500	-0.283%	4,730	+3.924%
2026-02-05	21.2100	21.2800	21.2100	21.2100	0.000%	2,798	+3.630%
2026-02-04	21.3750	21.5000	21.2100	21.2100	-0.702%	6,307	+3.630%
2026-02-03	21.6400	21.6400	21.3101	21.3600	+0.188%	5,263	+2.903%
2026-02-02	21.6600	21.6600	21.3100	21.3200	-1.570%	5,383	+3.096%
2026-01-30	21.5500	21.6600	21.5100	21.6600	+0.534%	7,424	+1.477%
2026-01-29	21.5500	21.7200	21.5000	21.5450	-0.023%	5,708	+2.019%
2026-01-28	21.4900	21.5500	21.2000	21.5500	+0.279%	15,464	+1.995%
2026-01-27	21.2600	21.4900	21.2600	21.4900	+1.225%	6,870	+2.280%
2026-01-26	21.0700	21.3000	21.0700	21.2300	+0.568%	17,056	+3.533%
2026-01-23	21.1600	21.1600	21.0500	21.1100	-0.047%	12,303	+4.121%
2026-01-22	21.1400	21.2000	21.1000	21.1200	-0.377%	8,639	+4.072%
2026-01-21	21.2100	21.2500	21.2000	21.2000	0.000%	4,708	+3.679%
2026-01-20	21.1000	21.2250	21.1000	21.2000	0.000%	34,046	+3.679%
2026-01-16	21.0800	21.2300	21.0800	21.2000	+0.094%	3,585	+3.679%
2026-01-15	21.0000	21.2218	20.9100	21.1800	-0.141%	9,887	+3.777%
2026-01-14	21.3200	21.4500	21.0100	21.2100	-0.188%	16,784	+3.630%
2026-01-13	21.3151	21.4300	21.2500	21.2500	-0.701%	8,225	+3.435%
2026-01-12	21.0352	21.4800	21.0352	21.4000	+1.398%	18,315	+2.710%
2026-01-09	21.0600	21.2001	21.0100	21.1050	+0.884%	13,816	+4.146%
2026-01-08	21.1000	21.1000	20.9200	20.9200	-0.476%	12,574	+5.067%
2026-01-07	20.8600	21.0500	20.8600	21.0200	+0.526%	5,651	+4.567%
2026-01-06	20.9700	20.9700	20.9000	20.9100	-0.048%	4,783	+5.117%
2026-01-05	20.9500	21.0130	20.9000	20.9200	-0.143%	8,500	+5.067%
2026-01-02	20.9000	21.0600	20.7777	20.9499	-0.852%	16,458	+4.917%
2025-12-31	21.0500	21.2200	21.0500	21.1300	-0.142%	26,337	+4.023%
2025-12-30	21.1100	21.2200	21.0901	21.1600	+0.094%	28,565	+3.875%
2025-12-29	21.0000	21.1700	20.9700	21.1401	+0.428%	4,378	+3.973%
2025-12-26	21.0414	21.1700	21.0000	21.0500	-0.520%	2,262	+4.418%
2025-12-24	21.0500	21.2300	21.0300	21.1600	+0.642%	6,388	+3.875%
2025-12-23	21.0900	21.0900	21.0100	21.0250	-0.024%	4,168	+4.542%
2025-12-22	21.2200	21.2200	20.9500	21.0300	-0.895%	6,043	+4.517%
2025-12-19	21.2300	21.2300	21.1350	21.2200	+0.281%	1,437	+3.582%
2025-12-18	21.2000	21.2300	21.1304	21.1605	+0.050%	5,170	+3.873%
2025-12-17	21.2300	21.2700	20.9600	21.1500	+0.047%	22,704	+3.924%
2025-12-16	21.2300	21.2500	21.1200	21.1400	0.000%	10,411	+3.974%
2025-12-15	21.0076	21.1500	21.0076	21.1400	-0.047%	6,157	+3.974%
2025-12-12	21.0500	21.1500	20.9500	21.1500	+0.955%	56,451	+3.924%
2025-12-11	20.9801	21.1380	20.9400	20.9500	-0.238%	24,639	+4.916%
2025-12-10	21.1000	21.1000	21.0000	21.0000	-0.380%	21,415	+4.667%
2025-12-09	21.2500	21.2500	21.0720	21.0800	-0.355%	16,927	+4.269%
2025-12-08	21.0700	21.3200	21.0700	21.1550	+1.707%	46,987	+3.900%
2025-12-05	20.9800	20.9900	20.8000	20.8000	-0.096%	7,832	+5.673%
2025-12-04	20.8000	20.9000	20.7900	20.8200	-0.144%	24,872	+5.572%
2025-12-03	20.9120	20.9120	20.7900	20.8500	+0.240%	29,821	+5.420%
2025-12-02	21.1500	21.2400	20.8000	20.8000	-1.887%	95,268	+5.673%
2025-12-01	21.3400	21.3460	21.1300	21.2000	-0.842%	8,170	+3.679%
2025-11-28	21.3900	21.4000	21.2800	21.3800	+0.141%	2,787	+2.806%
2025-11-26	21.3000	21.4200	21.3000	21.3500	+0.542%	2,987	+2.951%
2025-11-25	21.1000	21.3000	21.0000	21.2350	+0.165%	2,605	+3.508%
2025-11-24	21.0700	21.2700	20.9287	21.2000	+2.086%	23,231	+3.679%
2025-11-21	20.7200	20.8750	20.6424	20.7669	+0.149%	8,766	+5.842%
2025-11-20	20.7360	20.7360	20.7360	20.7360	-0.408%	801	+5.999%
2025-11-19	20.8500	21.0139	20.8210	20.8210	-0.139%	2,875	+5.566%
2025-11-18	20.9500	20.9500	20.8400	20.8500	-0.477%	5,735	+5.420%
2025-11-17	20.8100	21.0500	20.8100	20.9500	+0.239%	1,255	+4.916%
2025-11-14	20.9178	20.9698	20.9000	20.9000	-0.524%	3,376	+5.167%
2025-11-13	21.0000	21.2200	20.9200	21.0100	-0.190%	7,646	+4.617%
2025-11-12	21.1100	21.1100	20.9990	21.0500	-0.165%	5,129	+4.418%
2025-11-11	21.2200	21.2200	21.0276	21.0848	+0.404%	1,308	+4.246%
2025-11-10	20.9100	21.1572	20.9100	21.0000	+0.720%	5,800	+4.667%
2025-11-07	20.8603	20.8798	20.8250	20.8499	-0.525%	21,211	+5.420%
2025-11-06	21.1058	21.2600	20.8000	20.9600	-0.664%	17,808	+4.866%
2025-11-05	21.2000	21.2000	21.0300	21.1000	+0.047%	7,234	+4.171%
2025-11-04	21.0800	21.3305	21.0300	21.0900	-0.047%	6,209	+4.220%
2025-11-03	21.3500	21.3500	21.0750	21.1000	-1.310%	21,724	+4.171%
2025-10-31	21.3300	21.3800	21.2900	21.3800	+0.470%	1,510	+2.806%
2025-10-30	21.3500	21.3700	21.2800	21.2800	-0.421%	7,462	+3.289%
2025-10-29	21.5000	21.5000	21.3000	21.3700	+0.329%	1,360	+2.854%
2025-10-28	21.4130	21.5000	21.2700	21.3000	-0.234%	1,731	+3.192%
2025-10-27	21.4000	21.4000	21.3000	21.3500	+0.235%	10,398	+2.951%
2025-10-24	21.3000	21.4400	21.2000	21.3000	-0.653%	6,224	+3.192%
2025-10-23	21.5053	21.5732	21.3150	21.4399	-1.787%	9,048	+2.519%
2025-10-22	21.8300	21.8300	21.8300	21.8300	+1.772%	371	+0.687%
2025-10-21	21.6475	21.8125	21.4500	21.4500	-0.186%	3,555	+2.471%
2025-10-20	21.3400	21.6200	21.3400	21.4900	0.000%	4,082	+2.280%
2025-10-17	21.3000	21.4900	21.2700	21.4900	+0.892%	2,465	+2.280%
2025-10-16	21.1983	21.3100	21.1100	21.3000	+0.330%	9,045	+3.192%
2025-10-15	21.2700	21.4862	21.1100	21.2300	+0.473%	20,413	+3.533%
2025-10-14	21.1000	21.3282	21.0700	21.1300	-0.047%	4,552	+4.023%
2025-10-13	21.0300	21.2322	21.0300	21.1400	+0.907%	6,184	+3.974%
2025-10-10	21.3500	21.3500	20.9400	20.9500	-1.412%	6,931	+4.916%
2025-10-09	21.3400	21.3500	21.2000	21.2500	-0.655%	5,941	+3.435%
2025-10-08	21.6000	21.6500	21.0200	21.3900	-1.011%	81,933	+2.758%
2025-10-07	21.6000	21.7200	21.5300	21.6085	-0.192%	12,663	+1.719%
2025-10-06	21.7000	21.9842	21.5900	21.6500	-0.138%	24,100	+1.524%
2025-10-03	21.8200	21.8200	21.6200	21.6800	0.000%	9,299	+1.384%
2025-10-02	21.8706	21.9400	21.6500	21.6800	-0.823%	12,197	+1.384%
2025-10-01	21.9000	22.1199	21.7500	21.8600	-0.772%	3,320	+0.549%
2025-09-30	22.3300	22.3323	21.8100	22.0300	-1.476%	26,864	-0.227%
2025-09-29	22.4250	22.4699	22.3600	22.3601	-0.501%	3,089	-1.700%
2025-09-26	22.4800	22.5000	22.3801	22.4726	+0.549%	4,301	-2.192%
2025-09-25	22.3500	22.3600	22.0800	22.3500	-0.098%	6,193	-1.655%
2025-09-24	22.4400	22.5200	22.2800	22.3720	-1.009%	7,041	-1.752%
2025-09-23	22.4407	22.6000	22.4407	22.6000	-0.877%	1,489	-2.743%
2025-09-19	22.8050	22.8155	22.7200	22.8000	-0.437%	1,947	-3.596%
2025-09-18	23.2000	23.3205	22.8956	22.9000	-0.866%	8,105	-4.017%
2025-09-17	23.1000	23.1000	22.6700	23.1000	+0.217%	5,184	-4.848%
2025-09-16	22.4800	23.0500	22.4800	23.0500	+2.536%	4,147	-4.642%
2025-09-15	22.2800	22.4800	22.1252	22.4800	+2.182%	4,157	-2.224%
2025-09-12	22.0800	22.2000	21.9100	22.0000	-0.812%	24,895	-0.091%
2025-09-11	22.2000	22.3000	22.1800	22.1800	+0.362%	2,399	-0.902%
2025-09-10	22.1800	22.2000	22.0200	22.1000	0.000%	3,821	-0.543%
2025-09-09	22.0000	22.1000	22.0000	22.1000	+0.867%	2,074	-0.543%
2025-09-08	21.9000	21.9800	21.5500	21.9100	+0.137%	21,788	+0.319%
2025-09-05	21.9100	21.9564	21.8100	21.8800	+0.323%	11,421	+0.457%
2025-09-04	22.0000	22.0000	21.6000	21.8095	-0.731%	4,981	+0.782%
2025-09-03	21.8095	21.9700	21.8095	21.9700	+0.830%	3,574	+0.046%
2025-09-02	22.0200	22.1973	21.6584	21.7892	-1.228%	6,269	+0.876%
2025-08-29	21.9900	22.1750	21.9525	22.0600	-0.765%	5,793	-0.363%
2025-08-28	22.3700	22.3700	22.0300	22.2300	-0.206%	6,653	-1.125%
2025-08-27	22.2000	22.2759	22.2000	22.2759	+0.887%	330	-1.328%
2025-08-26	22.1500	22.1900	22.0800	22.0800	-0.316%	3,004	-0.453%
2025-08-25	22.0500	22.3570	22.0500	22.1500	+0.728%	13,978	-0.767%
2025-08-22	21.9530	22.0000	21.7600	21.9900	+0.137%	4,011	-0.045%
2025-08-21	21.6100	21.9600	21.6100	21.9600	+1.714%	4,249	+0.091%
2025-08-20	21.5450	21.6000	21.5000	21.5900	+0.559%	2,454	+1.806%
2025-08-19	21.3600	21.5000	21.3600	21.4700	+0.233%	3,392	+2.375%
2025-08-18	21.4600	21.5900	21.2500	21.4200	-0.328%	17,299	+2.614%
2025-08-15	21.5900	21.5900	21.4200	21.4905	-0.044%	1,063	+2.278%
2025-08-14	21.3100	21.5500	21.3000	21.5000	+0.703%	5,722	+2.233%
2025-08-13	21.3423	21.4800	21.3241	21.3500	0.000%	18,556	+2.951%
2025-08-12	21.2601	21.4600	21.2601	21.3500	-0.917%	5,618	+2.951%
2025-08-11	21.3500	21.6000	21.3500	21.5475	+1.115%	3,410	+2.007%
2025-08-08	21.3824	21.4000	21.2262	21.3100	-0.396%	35,074	+3.144%
2025-08-07	21.4500	21.4600	21.3948	21.3948	-0.261%	3,111	+2.735%
2025-08-06	21.5500	21.5700	21.4150	21.4507	-0.507%	8,487	+2.468%
2025-08-05	21.5300	21.6444	21.5300	21.5600	+0.046%	2,609	+1.948%
2025-08-04	21.4800	21.7592	21.4400	21.5500	+0.466%	3,578	+1.995%
2025-08-01	21.5300	21.5500	21.3101	21.4500	-0.464%	7,218	+2.471%
2025-07-31	21.8350	21.8800	21.5000	21.5500	-1.147%	8,775	+1.995%
2025-07-30	21.8499	21.8600	21.7800	21.8000	-0.502%	6,252	+0.826%
2025-07-29	21.9400	21.9500	21.7000	21.9100	-0.409%	11,094	+0.319%
2025-07-28	21.8700	22.0000	21.8700	22.0000	-0.362%	1,961	-0.091%
2025-07-25	21.8899	22.0800	21.8899	22.0800	+0.868%	5,486	-0.453%
2025-07-24	21.7500	21.9500	21.6953	21.8900	+1.015%	5,789	+0.411%
2025-07-23	21.6800	21.6800	21.5700	21.6700	-0.046%	3,957	+1.431%
2025-07-22	21.8000	21.8000	21.5300	21.6800	-0.092%	7,703	+1.384%
2025-07-21	21.8200	21.9000	21.7000	21.7000	-0.367%	1,802	+1.290%
2025-07-18	21.8800	21.9400	21.7000	21.7800	-0.457%	10,960	+0.918%
2025-07-17	21.9200	21.9200	21.6000	21.8800	+0.029%	4,330	+0.457%
2025-07-16	21.8500	21.8736	21.8500	21.8736	+0.728%	715	+0.486%
2025-07-15	21.8641	21.8707	21.7156	21.7156	-0.842%	2,068	+1.218%
2025-07-14	21.9400	21.9400	21.5314	21.9000	+0.413%	4,844	+0.365%
2025-07-11	21.9111	21.9111	21.7700	21.8100	+0.092%	1,231	+0.779%
2025-07-10	21.7000	21.9168	21.6300	21.7900	+0.647%	5,602	+0.872%
2025-07-09	21.6100	21.8900	21.6100	21.6500	-0.938%	4,219	+1.524%
2025-07-08	21.7050	21.9400	21.7050	21.8550	+1.604%	2,746	+0.572%
2025-07-07	21.5000	21.6600	21.5000	21.5100	+0.047%	2,124	+2.185%
2025-07-03	21.4200	21.5000	21.4200	21.5000	+0.454%	2,867	+2.233%
2025-07-02	21.4150	21.5300	21.3100	21.4028	+0.388%	5,002	+2.697%
2025-07-01	21.2501	21.4800	21.2501	21.3200	-1.296%	2,181	+3.096%
2025-06-30	21.9400	21.9400	21.6000	21.6000	-1.325%	32,536	+1.759%
2025-06-27	21.8100	22.0031	21.7400	21.8900	+0.345%	3,805	+0.411%
2025-06-26	21.9000	21.9000	21.7900	21.8148	-0.571%	2,944	+0.757%
2025-06-25	21.8800	21.9400	21.8500	21.9400	+0.504%	1,880	+0.182%
2025-06-24	21.9000	21.9400	21.8300	21.8300	+0.414%	4,466	+0.687%
2025-06-23	21.9990	21.9990	21.7000	21.7400	-0.503%	3,729	+1.104%
2025-06-20	21.9200	22.0200	21.8400	21.8500	-0.410%	2,469	+0.595%
2025-06-18	21.9400	21.9400	21.9400	21.9400	-0.679%	632	+0.182%
2025-06-17	22.1200	22.1200	21.9900	22.0900	+0.855%	2,067	-0.498%
2025-06-16	22.0500	22.0500	21.9028	21.9028	+0.242%	1,037	+0.352%
2025-06-13	21.7100	22.1663	21.7100	21.8500	-0.907%	3,462	+0.595%
2025-06-12	22.1600	22.1800	22.0500	22.0500	+0.456%	547	-0.317%
2025-06-11	21.9500	21.9500	21.9500	21.9500	-0.679%	352	+0.137%
2025-06-10	22.1000	22.1000	22.1000	22.1000	+0.318%	161	-0.543%
2025-06-09	22.1000	22.1000	22.0200	22.0300	-0.317%	1,726	-0.227%
2025-06-06	21.9079	22.1000	21.9000	22.1000	-0.361%	2,332	-0.543%
2025-06-05	22.1200	22.1800	21.7900	22.1800	+0.590%	5,745	-0.902%
2025-06-04	22.1000	22.1800	21.8994	22.0500	-0.316%	4,541	-0.317%
2025-06-03	21.8458	22.1677	21.7700	22.1200	+1.468%	29,462	-0.633%
2025-06-02	21.7000	21.8100	21.5200	21.8000	+0.092%	6,930	+0.826%
2025-05-30	21.6900	21.7900	21.6100	21.7800	+0.575%	3,709	+0.918%
2025-05-29	22.1100	22.1100	21.6555	21.6555	-1.609%	5,470	+1.498%
2025-05-28	21.8600	22.1800	21.8300	22.0097	+0.547%	3,405	-0.135%
2025-05-27	21.9000	22.0400	21.8000	21.8900	+0.183%	6,660	+0.411%
2025-05-23	21.7000	21.8600	21.6206	21.8500	+1.529%	1,549	+0.595%
2025-05-22	22.1597	22.2750	21.5209	21.5209	-3.882%	20,304	+2.133%
2025-05-21	21.8853	22.3900	21.8853	22.3900	+2.471%	6,645	-1.831%
2025-05-20	21.9150	21.9325	21.7750	21.8500	-0.228%	13,171	+0.595%
2025-05-19	22.0000	22.0100	21.9000	21.9000	0.000%	9,452	+0.365%
2025-05-16	21.6696	21.9000	21.6696	21.9000	+1.201%	2,617	+0.365%
2025-05-15	21.7500	21.8400	21.6400	21.6400	+0.093%	4,236	+1.571%
2025-05-14	21.7200	21.7489	21.6000	21.6200	-0.323%	4,962	+1.665%
2025-05-13	22.0300	22.0500	21.6600	21.6900	-1.947%	10,534	+1.337%
2025-05-12	22.1650	22.1650	22.0400	22.1208	-0.357%	3,130	-0.637%
2025-05-09	22.0550	22.2000	21.8902	22.2000	+0.886%	7,934	-0.991%
2025-05-08	22.1000	22.1100	21.9100	22.0050	-0.166%	1,764	-0.114%
2025-05-07	22.0000	22.3700	21.8900	22.0416	+0.189%	2,117	-0.279%
2025-05-06	21.9500	22.0800	21.8300	22.0000	-0.856%	4,646	-0.091%
2025-05-05	22.2200	22.2200	22.0500	22.1900	-0.716%	2,937	-0.946%
2025-05-02	22.2833	22.3500	22.2833	22.3500	0.000%	2,499	-1.655%
2025-05-01	22.0374	22.3924	22.0374	22.3500	+1.131%	1,322	-1.655%
2025-04-30	21.7600	22.1900	21.7600	22.1000	+1.201%	10,738	-0.543%
2025-04-29	21.8200	21.9772	21.7800	21.8377	+0.867%	5,024	+0.652%
2025-04-28	21.6500	21.6500	21.3500	21.6500	-0.230%	1,010	+1.524%
2025-04-25	21.7200	21.7500	21.6000	21.7000	+0.930%	3,268	+1.290%
2025-04-24	21.5300	21.6231	21.2600	21.5000	-1.916%	5,327	+2.233%
2025-04-23	21.8250	21.9200	21.7400	21.9200	+1.014%	2,267	+0.274%
2025-04-22	21.4800	21.7000	21.4522	21.7000	+1.152%	1,329	+1.290%
2025-04-21	21.3003	21.4900	21.1333	21.4529	+0.435%	4,667	+2.457%
2025-04-17	21.1400	21.4556	21.1400	21.3600	+0.296%	3,966	+2.903%
2025-04-16	21.1100	21.2970	20.7500	21.2970	+0.886%	10,762	+3.207%
2025-04-15	20.5500	21.1100	20.5500	21.1100	+3.026%	10,254	+4.121%
2025-04-14	20.3800	20.5549	20.3727	20.4900	+1.285%	8,282	+7.272%
2025-04-11	20.2000	20.4390	19.8800	20.2300	+0.612%	7,433	+8.651%
2025-04-10	20.6800	20.9500	20.0000	20.1070	-4.706%	10,494	+9.315%
2025-04-09	21.1600	21.3800	20.5100	21.1000	-0.519%	22,753	+4.171%
2025-04-08	21.2400	21.3752	21.2100	21.2100	+0.284%	5,023	+3.630%
2025-04-07	21.3100	21.3100	21.0100	21.1500	-1.353%	13,141	+3.924%
2025-04-04	21.5890	21.7200	21.2200	21.4400	-1.053%	6,756	+2.519%
2025-04-03	21.6900	21.9449	21.5975	21.6682	-1.239%	8,049	+1.439%
2025-04-02	21.9000	22.1300	21.9000	21.9400	+0.137%	6,776	+0.182%
2025-04-01	21.7500	22.1499	21.7500	21.9100	-0.590%	4,976	+0.319%
2025-03-31	22.4900	22.6000	22.0400	22.0400	-1.826%	31,630	-0.272%
2025-03-28	22.4300	22.4500	22.3500	22.4500	+0.045%	15,298	-2.094%
2025-03-27	22.3200	22.4400	22.2650	22.4400	+0.448%	11,617	-2.050%
2025-03-26	22.3800	22.3900	22.3100	22.3399	-0.224%	11,280	-1.611%
2025-03-25	22.3500	22.4000	22.3500	22.3900	-0.214%	7,379	-1.831%
2025-03-24	22.4500	22.4500	22.3500	22.4380	+0.007%	4,346	-2.041%
2025-03-21	22.4000	22.4365	22.4000	22.4365	+0.163%	1,071	-2.035%
2025-03-20	22.3200	22.4900	22.3100	22.4000	+0.313%	4,931	-1.875%
2025-03-19	22.3300	22.3300	22.3300	22.3300	+0.314%	247	-1.567%
2025-03-18	22.3500	22.4899	22.2227	22.2600	-0.269%	3,915	-1.258%
2025-03-17	22.1200	22.4200	22.0800	22.3200	+1.240%	6,186	-1.523%
2025-03-14	22.1500	22.1500	21.9248	22.0466	+0.121%	9,477	-0.302%
2025-03-13	22.2500	22.3364	21.8500	22.0200	-1.256%	12,770	-0.182%
2025-03-12	22.4554	22.4768	22.2500	22.3000	-0.801%	6,104	-1.435%
2025-03-11	22.5400	22.5926	22.3000	22.4800	-0.310%	2,448	-2.224%
2025-03-10	22.4000	22.6100	22.4000	22.5500	+0.670%	7,690	-2.528%
2025-03-07	22.4760	22.5000	22.3500	22.4000	+0.539%	4,188	-1.875%
2025-03-06	22.4283	22.4319	22.2800	22.2800	-1.022%	3,992	-1.346%
2025-03-05	22.6201	22.6201	22.5100	22.5100	+0.491%	1,203	-2.355%
2025-03-04	22.7061	22.7061	22.4000	22.4000	-1.082%	3,984	-1.875%
2025-03-03	22.7200	22.7900	22.3900	22.6450	+0.377%	4,444	-2.937%
2025-02-28	22.1200	22.6400	22.1200	22.5600	+1.989%	11,873	-2.571%
2025-02-27	22.1186	22.2000	22.0612	22.1200	-0.135%	4,403	-0.633%
2025-02-26	22.2700	22.2700	22.0500	22.1500	-0.628%	5,027	-0.767%
2025-02-25	22.1300	22.2900	22.0071	22.2900	+0.951%	11,058	-1.391%
2025-02-24	22.1227	22.2705	22.0000	22.0800	-0.166%	4,933	-0.453%
2025-02-21	22.2000	22.3900	21.7601	22.1167	-0.911%	12,977	-0.618%
2025-02-20	21.8311	22.4000	21.6400	22.3200	+2.291%	34,451	-1.523%
2025-02-19	21.8200	21.8717	21.5700	21.8200	-0.456%	10,326	+0.733%
2025-02-18	21.9953	21.9953	21.8101	21.9200	-0.590%	7,565	+0.274%
2025-02-14	21.9132	22.0500	21.8900	22.0500	+0.685%	8,450	-0.317%
2025-02-13	21.8000	21.9400	21.5521	21.9000	+0.690%	13,497	+0.365%
2025-02-12	21.6600	21.7500	21.5500	21.7500	0.000%	11,629	+1.057%
2025-02-11	21.7500	21.9500	21.7100	21.7500	-0.229%	6,024	+1.057%
2025-02-10	21.9600	21.9600	21.8000	21.8000	-0.411%	8,002	+0.826%
2025-02-07	22.0000	22.0000	21.8100	21.8900	-0.861%	8,926	+0.411%
2025-02-06	22.1100	22.2100	21.9900	22.0800	+0.136%	12,578	-0.453%
2025-02-05	22.0800	22.2871	21.9950	22.0500	-0.181%	8,681	-0.317%
2025-02-04	22.3899	22.3899	21.9200	22.0900	+0.455%	2,453	-0.498%
2025-02-03	22.1200	22.1900	21.9400	21.9900	-1.080%	13,917	-0.045%
2025-01-31	22.1000	22.4500	22.0600	22.2300	+0.135%	12,094	-1.125%
2025-01-30	22.1300	22.2500	22.1000	22.2000	-0.225%	5,738	-0.991%
2025-01-29	22.1000	22.4358	22.0900	22.2500	+1.045%	11,322	-1.213%
2025-01-28	21.6500	22.1200	21.5700	22.0200	+1.568%	75,935	-0.182%
2025-01-27	21.5600	21.8400	21.5600	21.6800	-0.046%	31,096	+1.384%
2025-01-24	21.6300	21.8375	21.5900	21.6900	+0.510%	32,351	+1.337%
2025-01-23	21.6000	21.6800	21.5610	21.5800	-0.507%	13,486	+1.854%
2025-01-22	21.8950	22.1000	21.6500	21.6900	-1.319%	20,571	+1.337%
2025-01-21	21.8400	22.2300	21.8400	21.9800	+0.826%	7,865	0.000%
2025-01-17	21.9000	21.9000	21.5700	21.8000	-0.320%	7,909	+0.826%
2025-01-16	21.6500	21.9353	21.6400	21.8700	+0.046%	5,298	+0.503%
2025-01-15	21.6100	21.8600	21.5327	21.8600	+2.197%	63,979	+0.549%
2025-01-14	21.6000	21.6400	21.3900	21.3900	-0.512%	10,269	+2.758%
2025-01-13	22.0000	22.0000	21.5000	21.5000	-2.289%	11,088	+2.233%
2025-01-10	22.2500	22.4400	21.9354	22.0036	-0.885%	11,795	-0.107%
2025-01-08	22.8300	22.8300	22.0900	22.2000	-2.972%	9,361	-0.991%
2025-01-07	22.8900	22.8900	22.8200	22.8800	+0.044%	7,584	-3.934%
2025-01-06	22.6500	22.8700	22.6500	22.8700	+0.308%	13,528	-3.892%
2025-01-03	22.6900	22.8000	22.5500	22.7997	+0.763%	5,316	-3.595%
2025-01-02	22.7200	22.9440	22.5301	22.6271	-1.278%	9,065	-2.860%
2024-12-31	22.5201	22.9800	22.5201	22.9200	+2.560%	49,670	-4.101%
2024-12-30	22.7500	22.7500	22.3300	22.3478	-1.116%	6,602	-1.646%
2024-12-27	23.2900	23.2900	22.6000	22.6000	-1.952%	6,222	-2.743%
2024-12-26	22.9186	23.0500	22.9186	23.0500	+0.655%	11,048	-4.642%
2024-12-24	22.9000	22.9000	22.9000	22.9000	0.000%	2,266	-4.017%
2024-12-23	22.8000	23.0150	22.6356	22.9000	-0.608%	11,652	-4.017%
2024-12-20	22.9100	23.1000	22.7100	23.0400	+0.611%	4,053	-4.601%
2024-12-19	23.2000	23.2288	22.9000	22.9000	-1.293%	3,445	-4.017%
2024-12-18	23.5299	23.5299	23.2000	23.2000	-0.429%	6,690	-5.259%
2024-12-17	23.4000	23.5499	23.2000	23.3000	-1.465%	5,636	-5.665%
2024-12-16	23.4732	23.6700	23.3650	23.6464	+0.027%	4,762	-7.047%
2024-12-13	23.4000	23.6900	23.2359	23.6400	+0.340%	11,116	-7.022%
2024-12-12	23.5000	23.5876	22.9400	23.5600	-0.169%	4,930	-6.706%
2024-12-11	23.4000	23.6800	23.3000	23.6000	+0.726%	35,260	-6.864%
2024-12-10	23.4900	23.4900	23.2179	23.4300	-0.085%	11,337	-6.189%
2024-12-09	23.2000	23.4800	23.2000	23.4500	+1.296%	9,382	-6.269%
2024-12-06	23.0550	23.1500	22.9200	23.1500	+0.652%	86,782	-5.054%
2024-12-05	22.9900	23.0200	22.8550	23.0000	+0.043%	27,504	-4.435%
2024-12-04	22.7900	23.0000	22.7439	22.9900	+1.055%	15,518	-4.393%
2024-12-03	22.7500	23.0300	22.7232	22.7500	-0.219%	12,965	-3.385%
2024-12-02	22.8000	22.8000	22.5700	22.8000	+0.485%	35,788	-3.596%
2024-11-29	23.2000	23.2000	22.6900	22.6900	-1.391%	46,088	-3.129%
2024-11-27	23.4900	23.4900	22.8100	23.0100	-2.334%	11,459	-4.476%
2024-11-26	23.6000	23.6000	23.2414	23.5600	-0.169%	3,240	-6.706%
2024-11-25	23.6000	23.6000	23.5000	23.5999	-0.170%	723	-6.864%
2024-11-22	23.9900	23.9900	23.6400	23.6400	+0.767%	715	-7.022%
2024-11-21	22.9000	23.4600	22.8100	23.4600	+2.445%	10,717	-6.309%
2024-11-20	22.8000	22.9047	22.8000	22.9000	+0.439%	1,222	-4.017%
2024-11-19	22.6000	22.9500	22.5700	22.8000	+1.221%	5,940	-3.596%
2024-11-18	23.0000	23.0000	22.5250	22.5250	-1.249%	5,119	-2.420%
2024-11-15	23.0000	23.0000	22.8000	22.8100	-0.826%	2,839	-3.639%
2024-11-14	23.0000	23.2769	22.9500	23.0000	-0.043%	4,334	-4.435%
2024-11-13	23.4000	23.4000	23.0100	23.0100	-1.667%	4,567	-4.476%
2024-11-12	23.6000	23.6200	23.4000	23.4000	-1.057%	4,499	-6.068%
2024-11-11	23.5916	23.6600	23.5916	23.6500	-0.588%	5,351	-7.061%
2024-11-08	24.1000	24.1800	23.5978	23.7900	+0.380%	3,867	-7.608%
2024-11-07	23.9980	23.9980	23.7000	23.7000	-1.230%	12,868	-7.257%
2024-11-06	24.1000	24.1050	23.8703	23.9951	-0.518%	10,696	-8.398%
2024-11-05	24.0000	24.1500	24.0000	24.1200	+0.500%	19,462	-8.872%
2024-11-04	24.0000	24.0000	24.0000	24.0000	0.000%	918	-8.417%
2024-11-01	24.1500	24.1500	24.0000	24.0000	-0.703%	572	-8.417%
2024-10-31	24.0300	24.1700	24.0300	24.1700	+0.583%	4,451	-9.061%
2024-10-30	23.8400	24.0300	23.8400	24.0300	+0.882%	3,410	-8.531%
2024-10-29	23.9700	23.9700	23.7900	23.8200	-1.162%	6,714	-7.725%
2024-10-28	24.1900	24.2000	23.9500	24.1000	0.000%	9,440	-8.797%
2024-10-25	24.0750	24.3925	24.0000	24.1000	-0.041%	9,508	-8.797%
2024-10-24	23.7050	24.1800	23.7050	24.1100	-0.986%	14,063	-8.835%
2024-10-23	24.4000	24.4250	24.0100	24.3500	-0.612%	22,637	-9.733%
2024-10-22	24.4500	24.5000	24.3501	24.5000	-0.204%	9,049	-10.286%
2024-10-21	24.5000	24.7000	24.4000	24.5500	-1.132%	15,340	-10.468%
2024-10-18	24.7545	24.8499	24.6200	24.8311	+0.368%	9,688	-11.482%
2024-10-17	24.7200	24.7500	24.5501	24.7400	-0.443%	47,731	-11.156%
2024-10-16	24.9300	24.9300	24.3065	24.8500	-0.040%	10,616	-11.549%
2024-10-15	24.9300	24.9300	24.4652	24.8600	+0.444%	55,728	-11.585%
2024-10-14	24.6100	24.7500	24.4464	24.7500	+0.162%	57,343	-11.192%
2024-10-11	24.5450	24.7700	24.5400	24.7100	-0.162%	2,615	-11.048%
2024-10-10	24.4400	24.9200	24.3136	24.7500	+1.020%	2,190	-11.192%
2024-10-09	24.1124	24.5000	24.1124	24.5000	-0.407%	4,278	-10.286%
2024-10-08	24.5900	24.6750	24.5800	24.6000	0.000%	5,263	-10.650%
2024-10-07	24.1600	24.7400	24.0400	24.6000	-1.482%	4,502	-10.650%
2024-10-04	24.8100	24.9750	24.6500	24.9700	+0.321%	5,495	-11.974%
2024-10-03	24.6601	24.8900	24.6601	24.8900	+0.040%	3,494	-11.691%
2024-10-02	24.6500	24.9000	24.6000	24.8800	-0.261%	12,065	-11.656%
2024-10-01	25.0000	25.0650	24.6400	24.9450	-2.330%	17,551	-11.886%
2024-09-30	24.7000	25.7600	24.7000	25.5400	+3.779%	48,057	-13.939%
2024-09-27	24.4900	24.8500	24.4900	24.6100	+0.861%	9,329	-10.687%
2024-09-26	24.5000	24.7500	24.3100	24.4000	-0.611%	20,229	-9.918%
2024-09-25	24.0700	24.5900	24.0700	24.5500	+1.070%	14,798	-10.468%
2024-09-24	23.9100	24.2900	23.6500	24.2900	+1.547%	7,111	-9.510%
2024-09-23	23.8000	23.9900	23.8000	23.9200	+0.716%	3,559	-8.110%
2024-09-20	23.9950	23.9950	23.7500	23.7500	-1.247%	1,422	-7.453%
2024-09-19	24.0400	24.0500	23.7500	24.0500	+1.820%	4,149	-8.607%
2024-09-18	23.5000	23.7500	23.5000	23.6200	+0.511%	10,378	-6.943%
2024-09-17	23.5000	23.6499	23.2700	23.5000	+0.642%	7,923	-6.468%
2024-09-16	22.9000	23.4900	22.9000	23.3500	+2.412%	5,982	-5.867%
2024-09-13	22.8500	22.8500	22.8000	22.8000	+0.220%	1,466	-3.596%
2024-09-12	22.6400	22.9900	22.5857	22.7500	+0.442%	7,496	-3.385%
2024-09-11	22.8100	22.8100	22.5701	22.6500	-1.005%	6,256	-2.958%
2024-09-10	22.9900	22.9900	22.6400	22.8800	+0.087%	3,113	-3.934%
2024-09-09	22.6700	22.9300	22.6001	22.8600	+0.307%	3,808	-3.850%
2024-09-06	22.8000	22.8000	22.5500	22.7900	-0.131%	5,173	-3.554%
2024-09-05	22.8500	22.9000	22.7200	22.8200	-0.371%	2,715	-3.681%

.dark-mode .zJnL4g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJnL4g{ color: #333333; background-color: white; border: 2px solid #333333; }AHH/PAArmada Hoffler Properties, Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stockstock NYSE

AHH/PA
Armada Hoffler Properties, Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock
stock NYSE