Armada Hoffler Properties Stock Price History, AHH Historical Prices

Add to My Stocks
$13.24 $0.06 (0.46%) AHH stock closing price Feb 22, 2018 (Closing)

The 10 year data of Armada Hoffler Properties stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Armada Hoffler Properties price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Armada Hoffler Properties stock price history chart shows that the stock price reached a high of $15.85 on Dec 18, 2017, and a low of $8.85 on Feb 07, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 13.23 13.32 13.06 13.24 226,596 26.48 2.73
2018-02-21 13.22 13.4 13.15 13.18 281,363 26.36 2.72
2018-02-20 13.5 13.55 13.21 13.23 245,955 26.46 2.73
2018-02-16 13.41 13.64 13.41 13.55 303,013 27.1 2.79
2018-02-15 13.25 13.47 13.25 13.44 233,050 26.88 2.77
2018-02-14 13.28 13.28 13.03 13.22 251,394 26.44 2.73
2018-02-13 13.19 13.47 13.18 13.43 509,493 26.86 2.77
2018-02-12 13.19 13.19 12.77 13.13 471,315 26.26 2.71
2018-02-09 12.96 13.26 12.89 13.15 707,690 26.3 2.58
2018-02-08 13.09 13.22 12.89 12.9 480,539 25.8 2.54
2018-02-07 12.8 13.32 12.75 13.09 343,553 26.18 2.57
2018-02-06 13.01 13.44 12.73 12.82 650,213 25.64 2.52
2018-02-05 13.94 14 13.32 13.41 315,429 26.82 2.64
2018-02-02 14.04 14.05 13.81 13.97 232,332 27.94 2.75
2018-02-01 14.38 14.44 14.08 14.12 255,303 28.24 2.77
2018-01-31 14.38 14.48 14.29 14.39 242,552 28.78 2.83
2018-01-30 14.46 14.55 14.27 14.33 260,099 28.66 2.82
2018-01-29 14.41 14.63 14.41 14.52 247,805 29.04 2.85
2018-01-26 14.79 14.79 14.56 14.65 182,411 29.3 2.88
2018-01-25 14.68 14.81 14.62 14.78 277,911 29.56 2.9
2018-01-24 14.87 14.91 14.64 14.67 230,761 29.34 2.88
2018-01-23 14.61 14.91 14.59 14.87 223,950 29.74 2.92
2018-01-22 14.57 14.64 14.5 14.57 254,428 29.14 2.86
2018-01-19 14.38 14.59 14.34 14.58 298,421 29.16 2.87
2018-01-18 14.62 14.64 14.36 14.39 283,627 28.78 2.83
2018-01-17 14.48 14.62 14.42 14.61 333,224 29.22 2.87
2018-01-16 14.41 14.56 14.41 14.47 432,449 28.94 2.84
2018-01-12 14.54 14.57 14.35 14.37 312,419 28.74 2.82
2018-01-11 14.4 14.59 14.38 14.53 379,271 29.06 2.86
2018-01-10 14.4 14.59 14.29 14.37 300,174 28.74 2.82
2018-01-09 14.5 14.64 14.37 14.49 351,069 28.98 2.85
2018-01-08 14.49 14.89 14.39 14.5 1,626,418 29 2.85
2018-01-05 15.11 15.14 14.94 15.07 318,704 30.14 2.96
2018-01-04 15.44 15.44 15.09 15.13 255,250 30.26 2.97
2018-01-03 15.53 15.65 15.34 15.4 278,417 30.8 3.03
2018-01-02 15.56 15.56 15.38 15.53 303,110 31.06 3.05
2017-12-29 15.52 15.58 15.47 15.53 212,294 31.06 3.05
2017-12-28 15.42 15.54 15.35 15.49 205,134 30.98 3.04
2017-12-27 15.48 15.49 15.36 15.39 141,496 30.78 3.02
2017-12-26 15.31 15.48 15.31 15.45 226,689 30.9 3.04
2017-12-22 15.6 15.6 15.47 15.49 326,024 30.98 3.04
2017-12-21 15.51 15.59 15.45 15.53 258,612 31.06 3.05
2017-12-20 15.45 15.63 15.44 15.49 361,434 30.98 3.04
2017-12-19 15.84 15.91 15.4 15.47 546,257 30.94 3.04
2017-12-18 15.76 16.01 15.76 15.85 338,404 31.7 3.11
2017-12-15 15.61 15.72 15.55 15.7 687,943 31.4 3.09
2017-12-14 15.66 15.67 15.48 15.58 318,682 31.16 3.06
2017-12-13 15.58 15.67 15.55 15.62 331,532 31.24 3.07
2017-12-12 15.65 15.75 15.47 15.59 325,876 31.18 3.06
2017-12-11 15.49 15.69 15.46 15.6 279,123 31.2 3.07
2017-12-08 15.49 15.56 15.4 15.51 310,322 31.02 3.05
2017-12-07 15.24 15.49 15.24 15.43 874,993 30.86 3.03
2017-12-06 15.27 15.46 15.27 15.3 374,677 30.6 3.01
2017-12-05 15.4 15.47 15.17 15.23 382,427 30.46 2.99
2017-12-04 15.47 15.72 15.44 15.44 372,147 30.88 3.03
2017-12-01 15.48 15.48 15.1 15.38 391,895 30.76 3.02
2017-11-30 15.6 15.62 15.42 15.45 583,642 30.9 3.04
2017-11-29 15.38 15.59 15.38 15.56 317,239 31.12 3.06
2017-11-28 15.31 15.41 15.28 15.38 264,481 30.76 3.02
2017-11-27 15.33 15.4 15.22 15.23 309,186 30.46 2.99
2017-11-24 15.32 15.36 15.25 15.32 135,315 30.64 3.01
2017-11-23 0 0 0 15.27 0 - -
2017-11-22 15.21 15.33 15.21 15.27 173,449 30.54 3
2017-11-21 15.09 15.34 15.08 15.25 316,666 30.5 3
2017-11-20 15.05 15.1 14.97 15.06 238,934 30.12 2.96
2017-11-17 15 15.13 14.88 15.05 352,373 30.1 2.96
2017-11-16 14.87 15.1 14.85 15.04 264,266 30.08 2.96
2017-11-15 15.04 15.04 14.87 14.89 263,927 29.78 2.93
2017-11-14 15.03 15.13 14.97 15.06 291,989 30.12 2.96
2017-11-13 15.02 15.23 14.95 15.08 490,337 30.16 2.96
2017-11-10 15.03 15.16 14.93 14.97 305,981 29.94 2.94
2017-11-09 14.83 15 14.82 14.91 360,766 29.82 2.93
2017-11-08 14.8 14.93 14.72 14.9 319,068 29.8 2.93
2017-11-07 14.65 14.94 14.65 14.83 356,483 29.66 2.91
2017-11-06 14.54 14.75 14.48 14.65 440,618 29.3 2.88
2017-11-03 14.52 14.52 14.31 14.46 248,989 28.92 2.84
2017-11-02 14.27 14.52 14.23 14.52 322,737 29.04 2.85
2017-11-01 14.3 14.35 14.17 14.27 275,676 28.54 2.8
2017-10-31 14.3 14.37 14.09 14.27 759,929 29.73 2.72
2017-10-30 14.05 14.18 14 14.12 365,802 29.42 2.69
2017-10-27 13.96 14.14 13.84 14.09 269,711 29.35 2.68
2017-10-26 14.04 14.08 13.89 13.92 214,536 29 2.65
2017-10-25 14.11 14.14 13.91 14 248,934 29.17 2.66
2017-10-24 14.18 14.23 14.07 14.15 196,511 29.48 2.69
2017-10-23 14.19 14.21 14.12 14.19 140,510 29.56 2.7
2017-10-20 14.24 14.24 14.15 14.17 486,604 29.52 2.7
2017-10-19 14.1 14.23 14.07 14.19 256,258 29.56 2.7
2017-10-18 14.15 14.28 14.12 14.23 137,173 29.65 2.71
2017-10-17 14.11 14.25 14.11 14.17 77,455 29.52 2.7
Get more Data

Armada Hoffler Properties Stock History Chart

View AHH PE ratio, PS ratio stocks charts and compare with peers.
AHH Chart
Note: Compare Armada Hoffler Properties stock price history with the index and industry peers.

Armada Hoffler Properties Stock Price History: Past 5 years

Max Stock Price15.85Dec 18,2017
Min Stock Price8.85Feb 07,2014
Avg Stock Price11.57

Armada Hoffler Properties Historical PE ratio: Past 5 years

Max PE Ratio35.11Aug 19,2014
Min PE Ratio10.59May 04,2016
Avg PE Ratio22.15

Armada Hoffler Properties Historical PS ratio: Past 5 years

Max PS Ratio3.14Nov 25,2016
Min PS Ratio1.73Feb 10,2016
Avg PS Ratio2.39

AHH Industry Peers

Company Price Change (%)
Silver Bay Realty (SBY)21.490 (0%)
Independence Realty Trust (IRT)8.520.24 (2.9%)
Petsmart (PETM)82.980.03 (0.04%)
Education Management (EDMC)00.01 (100%)
Home Depot (HD)185.472.41 (1.32%)
Regal Entertainment (RGC)22.970.01 (0.04%)
Weis Markets (WMK)38.120.38 (0.99%)

We provide Armada Hoffler Properties share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Armada Hoffler Properties stock analysis. The price and volume changes on a daily basis is provided in the Armada Hoffler Properties stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $13.24 and 226,596 shares of AHH were traded on Feb 22, 2018. Armada Hoffler Properties historical P/S ratio was at a high of 3.14 on Nov 25, 2016 and a low of 1.73 on Feb 10, 2016.