5 DAY PERFORMANCE
-10.60%
1 MONTH PERFORMANCE
-12.75%
3 MONTH PERFORMANCE
+2.16%
6 MONTH PERFORMANCE
-13.12%
YEAR-TO-DATE PERFORMANCE
-6.95%
1 YEAR PERFORMANCE
-32.82%
Armada Hoffler Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $6.18 | $6.15 (-0.49%) | $6.29 | $6.08 | 2.34 M | $492.94 M |
| 02/18/2026 | $6.33 | $6.16 (-2.69%) | $6.43 | $6.13 | 3.12 M | $493.74 M |
| 02/17/2026 | $6.76 | $6.34 (-6.21%) | $7.00 | $6.20 | 4.66 M | $508.17 M |
| 02/13/2026 | $6.89 | $6.89 (0%) | $6.95 | $6.81 | 454.43 K | $552.26 M |
| 02/12/2026 | $7.04 | $6.83 (-2.98%) | $7.05 | $6.72 | 785.33 K | $547.47 M |
| 02/11/2026 | $7.24 | $6.96 (-3.87%) | $7.25 | $6.96 | 741.40 K | $557.89 M |
| 02/10/2026 | $7.26 | $7.20 (-0.83%) | $7.33 | $7.20 | 631.66 K | $577.12 M |
| 02/09/2026 | $7.15 | $7.25 (1.4%) | $7.26 | $7.07 | 506.43 K | $581.13 M |
| 02/06/2026 | $7.08 | $7.18 (1.41%) | $7.24 | $7.08 | 810.80 K | $575.52 M |
| 02/05/2026 | $7.03 | $7.06 (0.43%) | $7.12 | $6.96 | 685.30 K | $565.90 M |
| 02/04/2026 | $6.94 | $7.03 (1.3%) | $7.04 | $6.91 | 678.62 K | $563.50 M |
| 02/03/2026 | $6.82 | $6.85 (0.44%) | $6.97 | $6.80 | 858.50 K | $549.07 M |
| 02/02/2026 | $6.97 | $6.91 (-0.86%) | $6.97 | $6.85 | 893.23 K | $553.88 M |
| 01/30/2026 | $6.98 | $6.97 (-0.14%) | $6.99 | $6.84 | 980.37 K | $558.69 M |
| 01/29/2026 | $6.84 | $6.91 (1.02%) | $6.96 | $6.80 | 999.30 K | $553.88 M |
| 01/28/2026 | $6.90 | $6.80 (-1.45%) | $6.92 | $6.80 | 896.65 K | $545.06 M |
| 01/27/2026 | $6.84 | $6.85 (0.15%) | $6.94 | $6.81 | 1.12 M | $549.07 M |
| 01/26/2026 | $6.91 | $6.87 (-0.58%) | $6.92 | $6.75 | 1.01 M | $550.67 M |
| 01/23/2026 | $6.90 | $6.89 (-0.14%) | $6.96 | $6.85 | 445.10 K | $552.27 M |
| 01/22/2026 | $6.98 | $6.95 (-0.43%) | $7.10 | $6.94 | 456.61 K | $557.08 M |
| 01/21/2026 | $6.93 | $7.00 (1.01%) | $7.00 | $6.88 | 576.96 K | $561.09 M |
| 01/20/2026 | $6.91 | $6.85 (-0.87%) | $6.93 | $6.71 | 734.93 K | $549.07 M |
| 01/16/2026 | $7.01 | $7.06 (0.71%) | $7.07 | $7.00 | 678.22 K | $565.90 M |
| 01/15/2026 | $7.06 | $7.05 (-0.14%) | $7.16 | $6.98 | 910.60 K | $565.10 M |
| 01/14/2026 | $6.93 | $7.04 (1.59%) | $7.07 | $6.89 | 535.82 K | $564.30 M |
| 01/13/2026 | $6.95 | $6.88 (-1.01%) | $6.95 | $6.83 | 469.30 K | $551.47 M |
| 01/12/2026 | $6.85 | $6.93 (1.17%) | $7.00 | $6.83 | 530.35 K | $555.48 M |
| 01/09/2026 | $6.75 | $6.85 (1.48%) | $6.87 | $6.75 | 556.78 K | $549.07 M |
| 01/08/2026 | $6.58 | $6.79 (3.19%) | $6.85 | $6.58 | 588.82 K | $544.26 M |
| 01/07/2026 | $6.70 | $6.63 (-1.04%) | $6.75 | $6.59 | 593.90 K | $531.43 M |
| 01/06/2026 | $6.58 | $6.69 (1.67%) | $6.71 | $6.55 | 692.72 K | $536.24 M |
| 01/05/2026 | $6.62 | $6.61 (-0.15%) | $6.68 | $6.57 | 544.94 K | $529.83 M |
| 01/02/2026 | $6.65 | $6.64 (-0.15%) | $6.69 | $6.49 | 742.31 K | $532.24 M |
| 12/31/2025 | $6.60 | $6.62 (0.3%) | $6.68 | $6.53 | 1.38 M | $530.63 M |
| 12/30/2025 | $6.68 | $6.70 (0.3%) | $6.77 | $6.68 | 1.04 M | $537.05 M |
| 12/29/2025 | $6.62 | $6.69 (1.06%) | $6.73 | $6.61 | 1.00 M | $536.24 M |
| 12/26/2025 | $6.60 | $6.61 (0.15%) | $6.63 | $6.57 | 537.10 K | $529.83 M |
| 12/24/2025 | $6.57 | $6.58 (0.15%) | $6.60 | $6.54 | 491.61 K | $527.43 M |
| 12/23/2025 | $6.63 | $6.58 (-0.75%) | $6.65 | $6.55 | 783.22 K | $527.43 M |
| 12/22/2025 | $6.75 | $6.63 (-1.78%) | $6.75 | $6.62 | 996.92 K | $531.43 M |
| 12/19/2025 | $6.85 | $6.75 (-1.46%) | $6.88 | $6.74 | 1.82 M | $541.05 M |
| 12/18/2025 | $7.00 | $6.88 (-1.71%) | $7.08 | $6.87 | 611.30 K | $551.47 M |
| 12/17/2025 | $7.00 | $6.98 (-0.29%) | $7.13 | $6.95 | 968.22 K | $559.49 M |
| 12/16/2025 | $6.93 | $7.04 (1.59%) | $7.06 | $6.90 | 673.14 K | $564.30 M |
| 12/15/2025 | $7.02 | $6.98 (-0.57%) | $7.02 | $6.90 | 713.22 K | $559.49 M |
| 12/12/2025 | $6.90 | $6.94 (0.58%) | $6.99 | $6.90 | 616.55 K | $556.28 M |
| 12/11/2025 | $6.90 | $6.87 (-0.43%) | $7.01 | $6.87 | 900.90 K | $550.67 M |
| 12/10/2025 | $6.77 | $6.90 (1.92%) | $6.98 | $6.75 | 953.10 K | $553.08 M |
| 12/09/2025 | $6.70 | $6.76 (0.9%) | $6.88 | $6.68 | 1.32 M | $541.85 M |
| 12/08/2025 | $6.51 | $6.67 (2.46%) | $6.70 | $6.47 | 1.79 M | $534.64 M |
| 12/05/2025 | $6.46 | $6.46 (0%) | $6.53 | $6.42 | 513.10 K | $517.81 M |
| 12/04/2025 | $6.51 | $6.49 (-0.31%) | $6.53 | $6.43 | 1.15 M | $520.21 M |
| 12/03/2025 | $6.57 | $6.54 (-0.46%) | $6.62 | $6.47 | 1.26 M | $524.22 M |
| 12/02/2025 | $6.64 | $6.56 (-1.2%) | $6.64 | $6.53 | 1.34 M | $525.82 M |
| 12/01/2025 | $6.50 | $6.66 (2.46%) | $6.67 | $6.49 | 1.75 M | $533.84 M |
| 11/28/2025 | $6.46 | $6.57 (1.7%) | $6.59 | $6.45 | 622.60 K | $526.62 M |
| 11/26/2025 | $6.33 | $6.46 (2.05%) | $6.54 | $6.33 | 1.14 M | $517.81 M |
| 11/25/2025 | $6.23 | $6.41 (2.89%) | $6.51 | $6.23 | 1.52 M | $513.80 M |
| 11/24/2025 | $6.22 | $6.19 (-0.48%) | $6.27 | $6.17 | 1.23 M | $496.17 M |
| 11/21/2025 | $6.10 | $6.27 (2.79%) | $6.30 | $6.06 | 991.20 K | $502.58 M |
| 11/20/2025 | $6.08 | $6.03 (-0.82%) | $6.15 | $6.02 | 931.45 K | $483.34 M |
| 11/19/2025 | $6.16 | $6.03 (-2.11%) | $6.17 | $6.01 | 649.62 K | $483.34 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.
