-
5 DAY PERFORMANCE
+0.28% -
1 MONTH PERFORMANCE
-12.02% -
3 MONTH PERFORMANCE
-1.28% -
6 MONTH PERFORMANCE
+5.45% -
YEAR-TO-DATE PERFORMANCE
-12.45% -
1 YEAR PERFORMANCE
+5.76%
Armada Hoffler Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.97 | $10.83 (-1.28%) | $11.05 | $10.73 | 1.48 M | $964.44 M |
| 09/27/2024 | $10.93 | $10.92 (-0.09%) | $11.03 | $10.81 | 1.49 M | $972.46 M |
| 09/26/2024 | $10.96 | $10.80 (-1.46%) | $11.14 | $10.77 | 3.89 M | $961.77 M |
| 09/25/2024 | $11.97 | $11.86 (-0.92%) | $12.02 | $11.80 | 359,307 | $1.06 B |
| 09/24/2024 | $12.05 | $12.21 (1.33%) | $12.25 | $12.04 | 242,249 | $1.09 B |
| 09/23/2024 | $11.98 | $12.05 (0.58%) | $12.11 | $11.97 | 328,500 | $1.07 B |
| 09/20/2024 | $12.16 | $11.90 (-2.14%) | $12.18 | $11.85 | 1.15 M | $1.06 B |
| 09/19/2024 | $12.28 | $12.25 (-0.24%) | $12.28 | $12.08 | 333,264 | $1.09 B |
| 09/18/2024 | $12.08 | $12.08 (0%) | $12.25 | $11.98 | 541,705 | $1.08 B |
| 09/17/2024 | $12.08 | $12.05 (-0.25%) | $12.18 | $12.04 | 399,639 | $1.07 B |
| 09/16/2024 | $12.01 | $12.05 (0.33%) | $12.08 | $11.98 | 323,600 | $1.07 B |
| 09/13/2024 | $11.98 | $11.97 (-0.08%) | $12.00 | $11.91 | 382,081 | $1.07 B |
| 09/12/2024 | $11.79 | $11.86 (0.59%) | $11.94 | $11.71 | 194,203 | $1.06 B |
| 09/11/2024 | $11.67 | $11.73 (0.51%) | $11.75 | $11.51 | 243,300 | $1.04 B |
| 09/10/2024 | $11.85 | $11.77 (-0.68%) | $11.85 | $11.71 | 350,500 | $1.05 B |
| 09/09/2024 | $11.84 | $11.79 (-0.42%) | $11.84 | $11.70 | 384,676 | $1.05 B |
| 09/06/2024 | $11.96 | $11.84 (-1%) | $12.01 | $11.69 | 633,200 | $1.05 B |
| 09/05/2024 | $12.13 | $11.98 (-1.24%) | $12.22 | $11.96 | 472,800 | $1.07 B |
| 09/04/2024 | $12.09 | $12.06 (-0.25%) | $12.16 | $11.97 | 297,138 | $1.07 B |
| 09/03/2024 | $12.19 | $12.09 (-0.82%) | $12.30 | $12.06 | 370,837 | $1.08 B |
| 08/30/2024 | $12.32 | $12.31 (-0.08%) | $12.33 | $12.20 | 437,000 | $1.10 B |
| 08/29/2024 | $12.27 | $12.25 (-0.16%) | $12.32 | $12.15 | 274,900 | $1.09 B |
| 08/28/2024 | $12.28 | $12.28 (0%) | $12.46 | $12.26 | 319,300 | $1.09 B |
| 08/27/2024 | $12.24 | $12.28 (0.33%) | $12.32 | $12.16 | 281,529 | $1.09 B |
| 08/26/2024 | $12.28 | $12.26 (-0.16%) | $12.30 | $12.15 | 473,600 | $1.09 B |
| 08/23/2024 | $11.99 | $12.17 (1.5%) | $12.28 | $11.92 | 328,112 | $1.08 B |
| 08/22/2024 | $11.88 | $11.90 (0.17%) | $11.97 | $11.79 | 282,728 | $1.06 B |
| 08/21/2024 | $11.82 | $11.89 (0.59%) | $11.95 | $11.70 | 316,285 | $1.06 B |
| 08/20/2024 | $11.73 | $11.75 (0.17%) | $11.79 | $11.65 | 370,500 | $1.05 B |
| 08/19/2024 | $11.60 | $11.79 (1.64%) | $11.81 | $11.51 | 417,231 | $1.05 B |
| 08/16/2024 | $11.46 | $11.54 (0.7%) | $11.59 | $11.42 | 334,400 | $1.03 B |
| 08/15/2024 | $11.46 | $11.47 (0.09%) | $11.54 | $11.35 | 403,200 | $1.02 B |
| 08/14/2024 | $11.26 | $11.31 (0.44%) | $11.34 | $11.15 | 393,800 | $1.01 B |
| 08/13/2024 | $11.23 | $11.23 (0%) | $11.26 | $11.18 | 506,838 | $1.00 B |
| 08/12/2024 | $11.37 | $11.12 (-2.2%) | $11.37 | $11.05 | 440,099 | $990.27 M |
| 08/09/2024 | $11.45 | $11.42 (-0.26%) | $11.45 | $11.35 | 343,721 | $1.02 B |
| 08/08/2024 | $11.21 | $11.42 (1.87%) | $11.55 | $11.00 | 321,700 | $1.02 B |
| 08/07/2024 | $11.62 | $11.48 (-1.2%) | $11.68 | $11.39 | 339,334 | $1.02 B |
| 08/06/2024 | $11.22 | $11.46 (2.14%) | $11.55 | $11.18 | 281,108 | $1.02 B |
| 08/05/2024 | $11.34 | $11.27 (-0.62%) | $11.51 | $11.10 | 380,200 | $1.00 B |
| 08/02/2024 | $11.66 | $11.70 (0.34%) | $11.87 | $11.58 | 294,428 | $1.04 B |
| 08/01/2024 | $11.92 | $11.87 (-0.42%) | $12.06 | $11.74 | 383,300 | $1.05 B |
| 07/31/2024 | $12.06 | $11.88 (-1.49%) | $12.14 | $11.87 | 630,200 | $1.05 B |
| 07/30/2024 | $12.02 | $12.06 (0.33%) | $12.10 | $11.86 | 356,000 | $1.07 B |
| 07/29/2024 | $11.91 | $12.01 (0.84%) | $12.02 | $11.82 | 330,311 | $1.07 B |
| 07/26/2024 | $11.94 | $11.87 (-0.59%) | $11.96 | $11.84 | 301,911 | $1.05 B |
| 07/25/2024 | $11.82 | $11.77 (-0.42%) | $11.96 | $11.73 | 463,706 | $1.04 B |
| 07/24/2024 | $11.92 | $11.77 (-1.26%) | $12.06 | $11.75 | 561,800 | $1.04 B |
| 07/23/2024 | $11.78 | $12.00 (1.87%) | $12.03 | $11.75 | 331,000 | $1.06 B |
| 07/22/2024 | $11.67 | $11.80 (1.11%) | $11.90 | $11.61 | 726,400 | $1.05 B |
| 07/19/2024 | $11.62 | $11.60 (-0.17%) | $11.72 | $11.55 | 525,825 | $1.03 B |
| 07/18/2024 | $11.68 | $11.61 (-0.6%) | $11.86 | $11.58 | 466,200 | $1.03 B |
| 07/17/2024 | $11.80 | $11.79 (-0.08%) | $12.02 | $11.75 | 586,400 | $1.05 B |
| 07/16/2024 | $11.67 | $11.83 (1.37%) | $11.85 | $11.59 | 345,166 | $1.05 B |
| 07/15/2024 | $11.59 | $11.57 (-0.17%) | $11.63 | $11.37 | 475,014 | $1.03 B |
| 07/12/2024 | $11.50 | $11.72 (1.91%) | $11.79 | $11.48 | 405,818 | $1.04 B |
| 07/11/2024 | $11.21 | $11.36 (1.34%) | $11.41 | $11.19 | 483,024 | $1.01 B |
| 07/10/2024 | $11.08 | $11.05 (-0.27%) | $11.11 | $10.97 | 236,139 | $980.09 M |
| 07/09/2024 | $11.00 | $10.99 (-0.09%) | $11.01 | $10.91 | 205,400 | $974.77 M |
| 07/08/2024 | $11.02 | $11.02 (0%) | $11.06 | $10.98 | 200,800 | $977.43 M |
| 07/05/2024 | $10.95 | $10.94 (-0.09%) | $11.05 | $10.90 | 325,233 | $970.34 M |
| 07/03/2024 | $11.04 | $10.96 (-0.72%) | $11.15 | $10.96 | 272,500 | $972.11 M |
| 07/02/2024 | $11.00 | $11.03 (0.27%) | $11.11 | $11.00 | 486,275 | $978.32 M |
| 07/01/2024 | $11.07 | $10.97 (-0.9%) | $11.07 | $10.85 | 465,340 | $973.00 M |