5 DAY PERFORMANCE
+9.82%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
-8.55%
6 MONTH PERFORMANCE
-16.10%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
-5.69%
Armada Hoffler Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.77 | $8.70 (-0.86%) | $8.82 | $8.58 | 683,166 | $765.86 M |
| 03/11/2025 | $8.94 | $8.73 (-2.35%) | $9.00 | $8.73 | 810,845 | $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 |
| 01/17/2025 | $9.84 | $9.76 (-0.81%) | $9.89 | $9.74 | 536,500 | $869.16 M |
| 01/16/2025 | $9.64 | $9.81 (1.76%) | $9.87 | $9.58 | 633,000 | $873.61 M |
| 01/15/2025 | $9.60 | $9.67 (0.73%) | $9.70 | $9.51 | 1.08 M | $861.14 M |
| 01/14/2025 | $9.67 | $9.36 (-3.21%) | $9.69 | $9.26 | 1.20 M | $833.54 M |
| 01/13/2025 | $9.69 | $9.74 (0.52%) | $9.74 | $9.53 | 592,313 | $867.38 M |
| 01/10/2025 | $9.73 | $9.70 (-0.31%) | $9.74 | $9.56 | 547,300 | $863.81 M |
| 01/08/2025 | $9.87 | $9.82 (-0.51%) | $9.95 | $9.72 | 555,900 | $874.50 M |
| 01/07/2025 | $10.01 | $9.91 (-1%) | $10.05 | $9.81 | 745,100 | $882.51 M |
| 01/06/2025 | $10.18 | $9.95 (-2.26%) | $10.20 | $9.95 | 628,425 | $886.08 M |
| 01/03/2025 | $10.11 | $10.20 (0.89%) | $10.24 | $10.02 | 648,100 | $908.34 M |
| 01/02/2025 | $10.26 | $10.08 (-1.75%) | $10.26 | $10.01 | 410,135 | $897.65 M |
| 12/31/2024 | $10.13 | $10.23 (0.99%) | $10.27 | $10.07 | 767,704 | $911.01 M |
| 12/30/2024 | $9.99 | $10.08 (0.9%) | $10.11 | $9.88 | 800,600 | $897.65 M |
| 12/27/2024 | $10.02 | $10.06 (0.4%) | $10.19 | $9.98 | 997,200 | $895.87 M |
| 12/26/2024 | $10.07 | $10.11 (0.4%) | $10.21 | $9.94 | 1.46 M | $900.32 M |
| 12/24/2024 | $10.20 | $10.37 (1.67%) | $10.39 | $10.16 | 309,824 | $923.48 M |
| 12/23/2024 | $10.27 | $10.23 (-0.39%) | $10.31 | $10.14 | 875,149 | $911.01 M |
| 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 |
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.
