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 |
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.
