5 DAY PERFORMANCE
-6.55%
1 MONTH PERFORMANCE
-5.69%
3 MONTH PERFORMANCE
-13.70%
6 MONTH PERFORMANCE
-6.47%
YEAR-TO-DATE PERFORMANCE
-16.98%
1 YEAR PERFORMANCE
-19.45%
Armada Hoffler Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.19 | $10.25 (0.59%) | $10.55 | $10.11 | 6.04 M | $912.79 M |
| 12/19/2024 | $10.40 | $10.27 (-1.25%) | $10.49 | $10.25 | 993,808 | $914.57 M |
| 12/18/2024 | $10.84 | $10.29 (-5.07%) | $10.95 | $10.29 | 963,834 | $916.35 M |
| 12/17/2024 | $10.92 | $10.83 (-0.82%) | $11.00 | $10.82 | 2.10 M | $964.44 M |
| 12/16/2024 | $10.87 | $10.99 (1.1%) | $11.07 | $10.86 | 688,102 | $978.69 M |
| 12/13/2024 | $10.85 | $10.92 (0.65%) | $10.95 | $10.79 | 421,710 | $972.46 M |
| 12/12/2024 | $10.72 | $10.88 (1.49%) | $10.90 | $10.63 | 762,265 | $968.90 M |
| 12/11/2024 | $10.98 | $10.85 (-1.18%) | $11.06 | $10.83 | 518,900 | $966.22 M |
| 12/10/2024 | $10.86 | $10.97 (1.01%) | $11.04 | $10.74 | 571,500 | $976.91 M |
| 12/09/2024 | $10.92 | $10.89 (-0.27%) | $11.02 | $10.88 | 733,900 | $969.79 M |
| 12/06/2024 | $10.98 | $10.87 (-1%) | $10.99 | $10.83 | 589,199 | $968.01 M |
| 12/05/2024 | $10.96 | $10.92 (-0.36%) | $11.06 | $10.91 | 419,879 | $972.46 M |
| 12/04/2024 | $10.98 | $11.00 (0.18%) | $11.08 | $10.95 | 502,818 | $979.58 M |
| 12/03/2024 | $11.14 | $10.98 (-1.44%) | $11.14 | $10.97 | 466,544 | $977.80 M |
| 12/02/2024 | $11.05 | $11.08 (0.27%) | $11.11 | $10.97 | 648,600 | $986.71 M |
| 11/29/2024 | $11.16 | $11.05 (-0.99%) | $11.24 | $11.05 | 454,000 | $984.03 M |
| 11/27/2024 | $11.16 | $11.09 (-0.63%) | $11.23 | $11.07 | 471,913 | $987.60 M |
| 11/26/2024 | $10.94 | $11.15 (1.92%) | $11.19 | $10.91 | 534,400 | $992.94 M |
| 11/25/2024 | $11.14 | $11.00 (-1.26%) | $11.23 | $11.00 | 852,000 | $979.58 M |
| 11/22/2024 | $10.94 | $11.07 (1.19%) | $11.08 | $10.89 | 613,638 | $985.82 M |
| 11/21/2024 | $10.90 | $10.89 (-0.09%) | $10.97 | $10.82 | 575,400 | $969.79 M |
| 11/20/2024 | $11.02 | $10.94 (-0.73%) | $11.02 | $10.87 | 505,420 | $974.24 M |
| 11/19/2024 | $10.95 | $11.04 (0.82%) | $11.07 | $10.89 | 579,500 | $983.14 M |
| 11/18/2024 | $10.98 | $11.07 (0.82%) | $11.12 | $10.94 | 580,515 | $985.82 M |
| 11/15/2024 | $10.95 | $10.98 (0.27%) | $10.99 | $10.85 | 618,700 | $977.80 M |
| 11/14/2024 | $11.08 | $10.87 (-1.9%) | $11.08 | $10.83 | 382,000 | $968.01 M |
| 11/13/2024 | $11.10 | $11.02 (-0.72%) | $11.14 | $11.00 | 444,200 | $981.36 M |
| 11/12/2024 | $11.05 | $11.00 (-0.45%) | $11.15 | $10.99 | 572,948 | $979.58 M |
| 11/11/2024 | $11.19 | $11.08 (-0.98%) | $11.24 | $11.08 | 564,935 | $986.71 M |
| 11/08/2024 | $11.18 | $11.20 (0.18%) | $11.28 | $11.13 | 554,737 | $997.39 M |
| 11/07/2024 | $11.18 | $11.13 (-0.45%) | $11.30 | $11.08 | 462,120 | $991.16 M |
| 11/06/2024 | $11.15 | $11.25 (0.9%) | $11.32 | $11.04 | 816,429 | $1.00 B |
| 11/05/2024 | $11.06 | $11.07 (0.09%) | $11.17 | $10.90 | 596,700 | $985.82 M |
| 11/04/2024 | $10.78 | $10.91 (1.21%) | $10.95 | $10.74 | 609,312 | $971.57 M |
| 11/01/2024 | $10.93 | $10.75 (-1.65%) | $10.97 | $10.71 | 485,157 | $957.32 M |
| 10/31/2024 | $10.90 | $10.83 (-0.64%) | $10.98 | $10.83 | 567,800 | $964.44 M |
| 10/30/2024 | $10.92 | $10.95 (0.27%) | $11.09 | $10.92 | 376,500 | $975.13 M |
| 10/29/2024 | $10.99 | $10.92 (-0.64%) | $11.00 | $10.80 | 456,500 | $972.46 M |
| 10/28/2024 | $11.10 | $11.04 (-0.54%) | $11.11 | $11.03 | 534,900 | $983.14 M |
| 10/25/2024 | $11.19 | $11.02 (-1.52%) | $11.19 | $11.00 | 412,400 | $981.36 M |
| 10/24/2024 | $11.08 | $11.10 (0.18%) | $11.13 | $11.04 | 441,624 | $988.49 M |
| 10/23/2024 | $10.95 | $11.06 (1%) | $11.08 | $10.95 | 426,643 | $984.93 M |
| 10/22/2024 | $10.98 | $11.00 (0.18%) | $11.06 | $10.94 | 384,724 | $979.58 M |
| 10/21/2024 | $11.23 | $11.00 (-2.05%) | $11.23 | $10.91 | 677,200 | $979.58 M |
| 10/18/2024 | $11.18 | $11.26 (0.72%) | $11.26 | $11.16 | 478,840 | $1.00 B |
| 10/17/2024 | $11.19 | $11.17 (-0.18%) | $11.21 | $11.09 | 383,300 | $994.72 M |
| 10/16/2024 | $11.23 | $11.25 (0.18%) | $11.35 | $11.20 | 494,500 | $1.00 B |
| 10/15/2024 | $10.95 | $11.19 (2.19%) | $11.22 | $10.92 | 745,410 | $996.50 M |
| 10/14/2024 | $10.90 | $10.86 (-0.37%) | $10.99 | $10.81 | 979,996 | $967.11 M |
| 10/11/2024 | $10.80 | $10.91 (1.02%) | $10.93 | $10.77 | 569,900 | $971.57 M |
| 10/10/2024 | $10.71 | $10.80 (0.84%) | $10.80 | $10.68 | 572,900 | $961.77 M |
| 10/09/2024 | $10.88 | $10.79 (-0.83%) | $10.91 | $10.77 | 477,128 | $960.88 M |
| 10/08/2024 | $10.83 | $10.88 (0.46%) | $10.91 | $10.74 | 973,142 | $968.90 M |
| 10/07/2024 | $10.84 | $10.84 (0%) | $10.84 | $10.68 | 688,946 | $965.33 M |
| 10/04/2024 | $10.90 | $10.84 (-0.55%) | $10.90 | $10.68 | 687,112 | $965.33 M |
| 10/03/2024 | $10.77 | $10.76 (-0.09%) | $10.80 | $10.64 | 881,564 | $958.21 M |
| 10/02/2024 | $10.85 | $10.82 (-0.28%) | $10.92 | $10.71 | 918,536 | $963.55 M |
| 10/01/2024 | $11.12 | $10.93 (-1.71%) | $11.12 | $10.77 | 1.25 M | $973.35 M |
| 09/30/2024 | $10.97 | $10.83 (-1.28%) | $11.05 | $10.73 | 2.11 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 |