5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
-10.90%
3 MONTH PERFORMANCE
-30.07%
6 MONTH PERFORMANCE
-39.39%
YEAR-TO-DATE PERFORMANCE
-33.28%
1 YEAR PERFORMANCE
-33.28%
Armada Hoffler Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.59 | $6.82 (3.49%) | $6.84 | $6.59 | 887,045 | $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 | 834,600 | $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 | 939,590 | $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 | 968,900 | $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 | 921,255 | $774.76 M |
| 03/11/2025 | $8.94 | $8.73 (-2.35%) | $9.00 | $8.73 | 810,879 | $777.43 M |
| 03/10/2025 | $9.08 | $8.90 (-1.98%) | $9.22 | $8.90 | 886,757 | $792.57 M |
| 03/07/2025 | $8.85 | $9.06 (2.37%) | $9.07 | $8.85 | 895,458 | $806.82 M |
| 03/06/2025 | $8.83 | $8.85 (0.23%) | $8.93 | $8.69 | 794,700 | $788.12 M |
| 03/05/2025 | $9.00 | $8.90 (-1.11%) | $9.04 | $8.81 | 715,806 | $792.57 M |
| 03/04/2025 | $9.05 | $8.96 (-0.99%) | $9.12 | $8.95 | 711,600 | $797.91 M |
| 03/03/2025 | $9.16 | $9.11 (-0.55%) | $9.28 | $9.10 | 625,011 | $811.27 M |
| 02/28/2025 | $9.14 | $9.18 (0.44%) | $9.20 | $9.12 | 814,619 | $817.51 M |
| 02/27/2025 | $9.11 | $9.16 (0.55%) | $9.23 | $9.09 | 501,300 | $815.72 M |
| 02/26/2025 | $9.00 | $9.14 (1.56%) | $9.15 | $9.00 | 605,700 | $813.94 M |
| 02/25/2025 | $8.93 | $9.04 (1.23%) | $9.11 | $8.91 | 624,723 | $805.04 M |
| 02/24/2025 | $8.95 | $8.91 (-0.45%) | $9.10 | $8.87 | 993,900 | $793.46 M |
| 02/21/2025 | $9.10 | $8.92 (-1.98%) | $9.10 | $8.76 | 1.33 M | $794.35 M |
| 02/20/2025 | $9.40 | $9.02 (-4.04%) | $9.46 | $8.92 | 1.65 M | $803.26 M |
| 02/19/2025 | $9.35 | $9.17 (-1.93%) | $9.35 | $9.12 | 972,746 | $816.62 M |
| 02/18/2025 | $9.47 | $9.37 (-1.06%) | $9.48 | $9.32 | 1.07 M | $834.43 M |
| 02/14/2025 | $9.65 | $9.48 (-1.76%) | $9.69 | $9.47 | 550,174 | $844.22 M |
| 02/13/2025 | $9.63 | $9.63 (0%) | $9.68 | $9.60 | 465,625 | $857.58 M |
| 02/12/2025 | $9.50 | $9.59 (0.95%) | $9.60 | $9.44 | 394,116 | $854.02 M |
| 02/11/2025 | $9.62 | $9.65 (0.31%) | $9.70 | $9.55 | 439,900 | $859.36 M |
| 02/10/2025 | $9.58 | $9.66 (0.84%) | $9.68 | $9.43 | 667,900 | $860.25 M |
| 02/07/2025 | $9.59 | $9.57 (-0.21%) | $9.63 | $9.47 | 418,600 | $852.24 M |
| 02/06/2025 | $9.64 | $9.63 (-0.1%) | $9.68 | $9.51 | 537,500 | $857.58 M |
| 02/05/2025 | $9.71 | $9.64 (-0.72%) | $9.77 | $9.61 | 409,414 | $858.47 M |
| 02/04/2025 | $9.61 | $9.68 (0.73%) | $9.73 | $9.54 | 481,337 | $862.03 M |
| 02/03/2025 | $9.63 | $9.66 (0.31%) | $9.74 | $9.50 | 580,824 | $860.25 M |
| 01/31/2025 | $9.67 | $9.78 (1.14%) | $9.80 | $9.61 | 968,014 | $870.94 M |
| 01/30/2025 | $9.67 | $9.69 (0.21%) | $9.73 | $9.63 | 504,000 | $862.92 M |
| 01/29/2025 | $9.72 | $9.58 (-1.44%) | $9.73 | $9.51 | 576,242 | $853.13 M |
| 01/28/2025 | $9.96 | $9.67 (-2.91%) | $10.08 | $9.65 | 726,000 | $861.14 M |
| 01/27/2025 | $9.96 | $10.04 (0.8%) | $10.26 | $9.96 | 666,802 | $894.09 M |
| 01/24/2025 | $9.84 | $9.85 (0.1%) | $10.01 | $9.79 | 671,217 | $877.17 M |
| 01/23/2025 | $9.74 | $9.84 (1.03%) | $9.88 | $9.67 | 545,600 | $876.28 M |
| 01/22/2025 | $9.91 | $9.71 (-2.02%) | $9.92 | $9.69 | 523,000 | $864.70 M |
| 01/21/2025 | $9.80 | $9.95 (1.53%) | $9.99 | $9.79 | 533,846 | $886.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
