Armada Hflr Pr (AHH) Historical Stock Data
6.88 ↓0.10 (-1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHH is up 0.20% a day on average. There have been 15 days where Armada Hflr Pr closed green and 15 days where AHH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 7.00 | 6.88 | ↓$0.12 (-1.71%) | 6.87 | 7.08 | 484.12K |
| 2025-12-17 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.95 | 7.13 | 777.82K |
| 2025-12-16 | 6.93 | 7.04 | ↑$0.11 (1.59%) | 6.92 | 7.06 | 522.92K |
| 2025-12-15 | 7.02 | 6.98 | ↓$0.04 (-0.57%) | 6.90 | 7.02 | 713.11K |
| 2025-12-12 | 6.90 | 6.94 | ↑$0.04 (0.58%) | 6.90 | 6.99 | 399.58K |
| 2025-12-11 | 6.90 | 6.87 | ↓$0.03 (-0.43%) | 6.87 | 7.01 | 745.35K |
| 2025-12-10 | 6.77 | 6.90 | ↑$0.13 (1.92%) | 6.75 | 6.98 | 589.86K |
| 2025-12-09 | 6.70 | 6.76 | ↑$0.06 (0.90%) | 6.68 | 6.88 | 1.16M |
| 2025-12-08 | 6.51 | 6.67 | ↑$0.16 (2.46%) | 6.47 | 6.70 | 1.79M |
| 2025-12-05 | 6.46 | 6.46 | ↑$0.00 (0.00%) | 6.42 | 6.53 | 395.32K |
| 2025-12-04 | 6.51 | 6.49 | ↓$0.02 (-0.31%) | 6.43 | 6.53 | 560.18K |
| 2025-12-03 | 6.57 | 6.54 | ↓$0.03 (-0.46%) | 6.47 | 6.62 | 1.26M |
| 2025-12-02 | 6.64 | 6.56 | ↓$0.08 (-1.20%) | 6.53 | 6.64 | 1.34M |
| 2025-12-01 | 6.50 | 6.66 | ↑$0.16 (2.46%) | 6.49 | 6.67 | 1.03M |
| 2025-11-28 | 6.46 | 6.57 | ↑$0.11 (1.70%) | 6.45 | 6.59 | 622.57K |
| 2025-11-26 | 6.33 | 6.46 | ↑$0.13 (2.05%) | 6.33 | 6.54 | 811.65K |
| 2025-11-25 | 6.23 | 6.41 | ↑$0.18 (2.89%) | 6.23 | 6.51 | 1.52M |
| 2025-11-24 | 6.22 | 6.19 | ↓$0.03 (-0.48%) | 6.17 | 6.27 | 1M |
| 2025-11-21 | 6.10 | 6.27 | ↑$0.17 (2.79%) | 6.06 | 6.30 | 834.08K |
| 2025-11-20 | 6.08 | 6.03 | ↓$0.05 (-0.82%) | 6.03 | 6.15 | 824.92K |
| 2025-11-19 | 6.16 | 6.03 | ↓$0.13 (-2.11%) | 6.01 | 6.17 | 649.61K |
| 2025-11-18 | 6.14 | 6.18 | ↑$0.04 (0.65%) | 6.04 | 6.18 | 757.57K |
| 2025-11-17 | 6.25 | 6.14 | ↓$0.11 (-1.76%) | 6.11 | 6.25 | 874.78K |
| 2025-11-14 | 6.28 | 6.25 | ↓$0.03 (-0.48%) | 6.14 | 6.29 | 731.24K |
| 2025-11-13 | 6.25 | 6.28 | ↑$0.03 (0.48%) | 6.23 | 6.31 | 793.25K |
| 2025-11-12 | 6.41 | 6.23 | ↓$0.18 (-2.81%) | 6.23 | 6.42 | 544.44K |
| 2025-11-11 | 6.28 | 6.43 | ↑$0.15 (2.39%) | 6.28 | 6.46 | 0.97M |
| 2025-11-10 | 6.41 | 6.23 | ↓$0.18 (-2.81%) | 6.22 | 6.43 | 859.28K |
| 2025-11-07 | 6.18 | 6.37 | ↑$0.19 (3.07%) | 6.18 | 6.39 | 754.13K |
| 2025-11-06 | 6.46 | 6.22 | ↓$0.24 (-3.72%) | 6.21 | 6.46 | 834.14K |
Create an account or log in to view more rows.
$AHH might see a whole 1% green
$AHH we need those buyers and volume.
$AHH Let it go...
$AHH good place to average up
$AHH yeeeeeee haw
$AHH we had no volume for days before the last big rip
$AHH bear trap
$AHH buy and hodl friends. we may be early
but we are not wrong. very soon.
$AHH Buy the dip.
$AHH why spike ?