Armada Hoffler Properties Stock Price History, AHH Historical Prices

Add to My Stocks
$15.85 $0.18 (1.15%) AHH stock closing price Aug 16, 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
2018-08-16 15.69 15.9 15.68 15.85 198,826 34.46 4.36
2018-08-14 15.46 15.67 15.46 15.59 163,318 33.89 4.29
2018-08-13 15.53 15.61 15.39 15.5 217,301 33.7 4.27
2018-08-09 15.64 15.74 15.57 15.62 235,629 33.96 4.3
2018-08-07 15.6 15.73 15.45 15.71 230,692 34.15 4.33
2018-08-06 15.5 15.89 15.49 15.6 429,816 33.91 4.25
2018-08-03 15.41 15.5 15.26 15.47 232,483 33.63 4.21
2018-08-02 15.48 15.63 15.4 15.44 325,967 34.31 3.66
2018-08-01 15.22 15.49 14.84 15.46 385,991 34.36 3.67
2018-07-31 15.08 15.43 14.8 15.1 350,183 33.56 3.58
2018-07-27 15.25 15.25 14.78 14.81 169,510 32.91 3.51
2018-07-26 15.11 15.25 15.08 15.16 208,755 33.69 3.59
2018-07-25 15.07 15.21 15.02 15.05 272,729 33.44 3.57
2018-07-24 15.07 15.21 14.96 15.09 291,813 33.53 3.58
2018-07-23 15.1 15.12 14.95 15.06 200,752 33.47 3.57
2018-07-20 15.4 15.4 15.1 15.14 204,945 33.64 3.59
2018-07-18 15.04 15.13 14.97 15.08 264,431 33.51 3.58
2018-07-17 15.32 15.4 15.05 15.07 224,897 33.49 3.57
2018-07-12 15.47 15.5 15.35 15.42 193,846 34.27 3.66
2018-07-11 15.39 15.55 15.38 15.4 248,488 34.22 3.65
2018-07-10 15.37 15.54 15.25 15.46 477,339 34.36 3.67
2018-07-09 15.51 15.55 15.23 15.35 382,115 34.11 3.64
2018-07-06 15.54 15.56 15.41 15.53 454,884 34.51 3.68
2018-07-05 15.59 15.65 15.3 15.45 552,788 34.33 3.66
2018-07-03 14.98 15.19 14.93 15.15 206,040 33.67 3.59
2018-07-02 14.85 14.98 14.73 14.94 319,321 33.2 3.54
2018-06-29 14.82 14.97 14.65 14.9 362,507 33.11 3.53
2018-06-28 14.98 15.04 14.8 14.82 458,047 32.93 3.51
2018-06-27 15.09 15.18 14.98 15 462,211 33.33 3.56
2018-06-26 14.97 15.27 14.9 15.06 818,972 33.47 3.57
2018-06-25 15.19 15.23 15.11 15.14 414,358 33.64 3.59
2018-06-22 15.16 15.25 15.06 15.19 880,401 33.76 3.6
2018-06-21 14.95 15.15 14.86 15.15 220,300 33.67 3.59
2018-06-20 14.83 15 14.79 14.97 226,252 33.27 3.55
2018-06-19 14.84 14.96 14.76 14.79 233,355 32.87 3.51
2018-06-18 14.75 14.9 14.71 14.84 210,221 32.98 3.52
2018-06-15 14.64 14.9 14.63 14.74 567,959 32.76 3.49
2018-06-14 14.49 14.86 14 14.64 2,936,662 32.53 3.47
2018-06-13 14.61 14.71 14.29 14.4 198,973 32 3.41
2018-06-12 14.61 14.77 14.58 14.63 216,874 32.51 3.47
2018-06-11 14.55 14.69 14.55 14.64 186,318 32.53 3.47
2018-06-08 14.45 14.69 14.38 14.59 271,277 32.42 3.46
2018-06-07 14.47 14.61 14.45 14.51 209,821 32.24 3.44
2018-06-06 14.42 14.46 14.32 14.44 260,050 32.09 3.42
2018-06-05 14.48 14.52 14.33 14.37 263,205 31.93 3.41
2018-06-04 14.42 14.54 14.36 14.42 335,183 32.04 3.42
2018-06-01 14.42 14.48 14.16 14.36 309,599 31.91 3.4
2018-05-31 14.59 14.64 14.36 14.4 328,466 32 3.41
2018-05-30 14.45 14.64 14.41 14.57 390,481 32.38 3.45
2018-05-29 14.26 14.5 14.18 14.44 282,080 32.09 3.42
2018-05-28 0 0 0 14.33 0 - -
2018-05-25 14.42 14.49 14.24 14.33 162,254 31.84 3.4
2018-05-24 14.42 14.48 14.33 14.43 302,666 32.07 3.42
2018-05-23 14 14.5 13.99 14.45 703,539 32.11 3.43
2018-05-22 14 14.03 13.92 13.97 318,124 31.04 3.31
2018-05-21 13.76 14.03 13.69 14 447,745 31.11 3.32
2018-05-18 13.65 13.77 13.49 13.73 379,877 30.51 3.26
2018-05-17 13.72 13.79 13.54 13.58 145,553 30.18 3.22
2018-05-16 13.66 13.81 13.66 13.73 212,067 30.51 3.26
2018-05-15 13.79 13.79 13.62 13.63 174,588 30.29 3.23
2018-05-14 13.89 13.99 13.81 13.83 217,841 30.73 3.28
2018-05-11 13.88 13.97 13.86 13.92 132,656 30.93 3.3
2018-05-10 14.05 14.09 13.84 13.91 243,063 30.91 3.3
2018-05-09 13.99 14.05 13.9 13.99 90,819 31.09 3.32
2018-05-08 14.02 14.05 13.85 13.98 197,986 31.07 3.31
2018-05-07 13.99 14.11 13.93 14.04 162,120 31.2 3.33
2018-05-04 13.91 14.04 13.76 13.93 203,154 30.96 3.3
2018-05-03 13.83 13.94 13.74 13.81 210,346 30.69 3.27
2018-05-02 13.75 13.84 13.57 13.83 202,788 30.73 3.28
2018-05-01 13.36 13.85 13.31 13.82 211,315 27.64 2.85
2018-04-30 13.61 13.75 13.55 13.57 140,004 27.14 2.8
2018-04-27 13.45 13.66 13.45 13.64 134,196 27.28 2.81
2018-04-26 13.23 13.51 13.23 13.44 227,469 26.88 2.77
2018-04-25 13.2 13.28 13.04 13.19 148,513 26.38 2.72
2018-04-24 13.17 13.25 13.01 13.22 282,148 26.44 2.73
2018-04-23 13.38 13.43 13.09 13.17 315,329 26.34 2.72
2018-04-20 13.59 13.69 13.36 13.4 259,848 26.8 2.76
2018-04-19 13.78 13.82 13.57 13.63 185,484 27.26 2.81
2018-04-18 13.8 13.9 13.8 13.83 165,212 27.66 2.85
2018-04-17 13.73 13.89 13.7 13.77 244,010 27.54 2.84
2018-04-16 13.51 13.74 13.4 13.67 150,113 27.34 2.82
2018-04-13 13.54 13.56 13.42 13.49 159,039 26.98 2.78
2018-04-12 13.79 13.79 13.5 13.51 144,322 27.02 2.79
2018-04-11 13.67 13.83 13.63 13.76 205,637 27.52 2.84
2018-04-10 13.7 13.75 13.57 13.7 284,362 27.4 2.82
2018-04-09 13.69 13.76 13.56 13.62 193,703 27.24 2.81
2018-04-06 13.78 13.87 13.61 13.66 191,655 27.32 2.82
2018-04-05 13.89 13.89 13.67 13.81 235,878 27.62 2.85
2018-04-04 13.58 13.93 13.58 13.82 348,023 27.64 2.85
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 Price11.85

Armada Hoffler Properties Historical PE ratio: Past 5 years

Max PE Ratio35.11Aug 19,2014
Min PE Ratio10.59May 04,2016
Avg PE Ratio23.04

Armada Hoffler Properties Historical PS ratio: Past 5 years

Max PS Ratio4.36Aug 16,2018
Min PS Ratio1.73Feb 10,2016
Avg PS Ratio2.48

AHH Industry Peers

Company Price Change (%)
Interrent Reit (IIPZF)8.330 (0%)
Silver Bay Realty (SBY)21.490 (0%)
Petsmart (PETM)82.980.03 (0.04%)
Nexpoint Residential Trust (NXRT)32.460.36 (1.12%)
Home Depot (HD)195.391.4 (0.72%)
Regal Entertainment (RGC)22.990.02 (0.09%)
Weis Markets (WMK)47.280.03 (0.06%)

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 $15.85 and 198,826 shares of AHH were traded on Aug 16, 2018. Armada Hoffler Properties historical P/S ratio was at a high of 4.36 on Aug 16, 2018 and a low of 1.73 on Feb 10, 2016.