Armada Hoffler Properties, Inc. (AHH) Charts

$7.01

$0.02 (0.22%)
Last update: 04:00 PM EST
Day's range
$6.92
Day's range
$7.03

5 DAY PERFORMANCE

+0.65%

1 MONTH PERFORMANCE

+1.67%

3 MONTH PERFORMANCE

-21.29%

6 MONTH PERFORMANCE

-35.85%

YEAR-TO-DATE PERFORMANCE

-31.52%

1 YEAR PERFORMANCE

-37.73%

Armada Hoffler Properties, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $6.97 $7.00 (0.43%) $7.03 $6.92 980.53 K $561.09 M
06/03/2025 $6.96 $6.99 (0.43%) $7.11 $6.93 560.32 K $560.29 M
06/02/2025 $6.91 $6.97 (0.87%) $7.04 $6.89 812.12 K $558.69 M
05/30/2025 $7.01 $6.96 (-0.71%) $7.03 $6.88 889.10 K $557.89 M
05/29/2025 $7.12 $6.99 (-1.83%) $7.15 $6.96 586.00 K $560.29 M
05/28/2025 $7.18 $7.10 (-1.11%) $7.18 $7.07 490.83 K $569.11 M
05/27/2025 $7.05 $7.18 (1.84%) $7.20 $6.99 623.60 K $575.52 M
05/23/2025 $6.75 $6.96 (3.11%) $7.03 $6.75 1.45 M $556.74 M
05/22/2025 $6.79 $6.83 (0.59%) $6.89 $6.74 692.43 K $546.35 M
05/21/2025 $7.13 $6.82 (-4.35%) $7.19 $6.81 1.23 M $545.55 M
05/20/2025 $7.28 $7.27 (-0.14%) $7.35 $7.23 576.45 K $581.54 M
05/19/2025 $7.29 $7.32 (0.41%) $7.35 $7.23 596.72 K $585.54 M
05/16/2025 $7.32 $7.39 (0.96%) $7.43 $7.26 866.03 K $591.14 M
05/15/2025 $7.20 $7.31 (1.53%) $7.34 $7.19 759.97 K $584.74 M
05/14/2025 $7.29 $7.22 (-0.96%) $7.30 $7.06 1.82 M $577.54 M
05/13/2025 $7.22 $7.22 (0%) $7.29 $7.06 1.48 M $577.54 M
05/12/2025 $7.09 $7.17 (1.13%) $7.32 $7.00 1.47 M $573.54 M
05/09/2025 $6.87 $6.89 (0.29%) $6.92 $6.79 743.64 K $551.14 M
05/08/2025 $6.81 $6.81 (0%) $6.96 $6.65 1.17 M $688.85 M
05/07/2025 $6.94 $6.89 (-0.72%) $7.05 $6.83 793.60 K $696.94 M
05/06/2025 $6.88 $6.93 (0.73%) $7.02 $6.82 852.71 K $700.99 M
05/05/2025 $6.88 $6.89 (0.15%) $6.94 $6.83 538.21 K $696.94 M
05/02/2025 $6.91 $6.92 (0.14%) $6.95 $6.82 711.83 K $699.98 M
05/01/2025 $6.82 $6.78 (-0.59%) $6.86 $6.70 516.80 K $685.81 M
04/30/2025 $6.79 $6.77 (-0.29%) $6.84 $6.64 869.04 K $684.80 M
04/29/2025 $6.77 $6.85 (1.18%) $6.96 $6.77 1.08 M $692.89 M
04/28/2025 $6.71 $6.82 (1.64%) $6.84 $6.70 669.74 K $689.86 M
04/25/2025 $6.76 $6.72 (-0.59%) $6.79 $6.61 456.29 K $598.44 M
04/24/2025 $6.81 $6.78 (-0.44%) $6.86 $6.74 891.00 K $603.78 M
04/23/2025 $7.10 $6.80 (-4.23%) $7.12 $6.80 713.30 K $605.56 M
04/22/2025 $6.83 $6.94 (1.61%) $6.97 $6.79 604.00 K $618.03 M
04/21/2025 $6.73 $6.76 (0.45%) $6.80 $6.62 1.16 M $602.00 M
04/17/2025 $6.59 $6.82 (3.49%) $6.84 $6.59 887.26 K $607.34 M
04/16/2025 $6.86 $6.56 (-4.37%) $6.90 $6.55 2.63 M $584.19 M
04/15/2025 $6.87 $6.90 (0.44%) $6.97 $6.83 834.60 K $614.47 M
04/14/2025 $6.80 $6.90 (1.47%) $6.95 $6.79 1.27 M $614.47 M
04/11/2025 $6.51 $6.72 (3.23%) $6.75 $6.45 1.26 M $598.44 M
04/10/2025 $6.69 $6.52 (-2.54%) $6.69 $6.29 1.08 M $580.62 M
04/09/2025 $6.27 $6.76 (7.81%) $6.83 $6.10 2.17 M $602.00 M
04/08/2025 $6.75 $6.37 (-5.63%) $6.78 $6.34 1.14 M $567.27 M
04/07/2025 $6.55 $6.57 (0.31%) $6.90 $6.38 1.85 M $585.08 M
04/04/2025 $6.79 $6.85 (0.88%) $6.87 $6.52 2.33 M $610.01 M
04/03/2025 $7.25 $6.92 (-4.55%) $7.26 $6.81 1.78 M $616.25 M
04/02/2025 $7.40 $7.36 (-0.54%) $7.50 $7.35 1.01 M $655.43 M
04/01/2025 $7.50 $7.42 (-1.07%) $7.63 $7.35 1.09 M $660.77 M
03/31/2025 $7.42 $7.51 (1.21%) $7.55 $7.35 939.59 K $668.79 M
03/28/2025 $7.60 $7.50 (-1.32%) $7.63 $7.37 1.06 M $667.90 M
03/27/2025 $7.53 $7.52 (-0.13%) $7.76 $7.49 1.68 M $669.68 M
03/26/2025 $7.59 $7.55 (-0.53%) $7.64 $7.48 968.90 K $672.35 M
03/25/2025 $7.97 $7.75 (-2.76%) $7.98 $7.66 1.11 M $690.16 M
03/24/2025 $7.78 $7.90 (1.54%) $7.97 $7.77 1.01 M $703.52 M
03/21/2025 $7.69 $7.69 (0%) $7.76 $7.60 1.67 M $684.82 M
03/20/2025 $7.83 $7.78 (-0.64%) $7.88 $7.67 1.08 M $692.83 M
03/19/2025 $7.69 $7.82 (1.69%) $7.93 $7.65 2.61 M $696.39 M
03/18/2025 $7.61 $7.66 (0.66%) $7.88 $7.56 2.05 M $682.15 M
03/17/2025 $7.57 $7.65 (1.06%) $7.72 $7.47 2.22 M $681.25 M
03/14/2025 $7.74 $7.59 (-1.94%) $7.84 $7.56 1.64 M $675.91 M
03/13/2025 $8.35 $7.69 (-7.9%) $8.49 $7.61 2.59 M $684.82 M
03/12/2025 $8.77 $8.70 (-0.8%) $8.82 $8.58 921.26 K $774.76 M
03/11/2025 $8.94 $8.73 (-2.35%) $9.00 $8.73 810.88 K $777.43 M
03/10/2025 $9.08 $8.90 (-1.98%) $9.22 $8.90 886.76 K $792.57 M
03/07/2025 $8.85 $9.06 (2.37%) $9.07 $8.85 895.46 K $806.82 M
03/06/2025 $8.83 $8.85 (0.23%) $8.93 $8.69 794.70 K $788.12 M
03/05/2025 $9.00 $8.90 (-1.11%) $9.04 $8.81 715.81 K $792.57 M