5 DAY PERFORMANCE
+6.88%
1 MONTH PERFORMANCE
+9.73%
3 MONTH PERFORMANCE
-4.51%
6 MONTH PERFORMANCE
-1.13%
YEAR-TO-DATE PERFORMANCE
-31.67%
1 YEAR PERFORMANCE
-35.69%
Armada Hoffler Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.51 | $6.66 (2.23%) | $6.67 | $6.47 | 774.70 K | $522.63 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 |
| 11/18/2025 | $6.14 | $6.18 (0.65%) | $6.18 | $6.04 | 757.65 K | $495.36 M |
| 11/17/2025 | $6.25 | $6.14 (-1.76%) | $6.25 | $6.11 | 874.99 K | $492.16 M |
| 11/14/2025 | $6.28 | $6.25 (-0.48%) | $6.29 | $6.14 | 883.64 K | $500.98 M |
| 11/13/2025 | $6.25 | $6.28 (0.48%) | $6.32 | $6.22 | 897.80 K | $503.38 M |
| 11/12/2025 | $6.41 | $6.23 (-2.81%) | $6.44 | $6.23 | 711.60 K | $499.37 M |
| 11/11/2025 | $6.28 | $6.43 (2.39%) | $6.46 | $6.28 | 974.77 K | $515.40 M |
| 11/10/2025 | $6.41 | $6.23 (-2.81%) | $6.43 | $6.22 | 865.01 K | $499.37 M |
| 11/07/2025 | $6.18 | $6.37 (3.07%) | $6.39 | $6.18 | 931.04 K | $510.59 M |
| 11/06/2025 | $6.46 | $6.22 (-3.72%) | $6.46 | $6.21 | 834.14 K | $498.57 M |
| 11/05/2025 | $6.44 | $6.48 (0.62%) | $6.50 | $6.39 | 632.50 K | $519.41 M |
| 11/04/2025 | $6.50 | $6.42 (-1.23%) | $6.72 | $6.36 | 1.22 M | $514.60 M |
| 11/03/2025 | $6.49 | $6.48 (-0.15%) | $6.52 | $6.35 | 1.35 M | $519.41 M |
| 10/31/2025 | $6.45 | $6.54 (1.4%) | $6.55 | $6.37 | 715.91 K | $524.22 M |
| 10/30/2025 | $6.40 | $6.45 (0.78%) | $6.53 | $6.36 | 690.00 K | $517.01 M |
| 10/29/2025 | $6.65 | $6.45 (-3.01%) | $6.68 | $6.45 | 1.55 M | $517.01 M |
| 10/28/2025 | $6.71 | $6.69 (-0.3%) | $6.71 | $6.62 | 624.80 K | $536.24 M |
| 10/27/2025 | $6.81 | $6.75 (-0.88%) | $6.84 | $6.72 | 412.41 K | $541.05 M |
| 10/24/2025 | $6.80 | $6.78 (-0.29%) | $6.81 | $6.74 | 439.90 K | $543.46 M |
| 10/23/2025 | $6.76 | $6.76 (0%) | $6.81 | $6.72 | 465.47 K | $541.85 M |
| 10/22/2025 | $6.80 | $6.80 (0%) | $6.83 | $6.74 | 542.02 K | $545.06 M |
| 10/21/2025 | $6.75 | $6.78 (0.44%) | $6.82 | $6.75 | 694.22 K | $543.46 M |
| 10/20/2025 | $6.66 | $6.75 (1.35%) | $6.79 | $6.63 | 531.00 K | $541.05 M |
| 10/17/2025 | $6.60 | $6.61 (0.15%) | $6.67 | $6.55 | 627.36 K | $529.83 M |
| 10/16/2025 | $6.75 | $6.61 (-2.07%) | $6.77 | $6.61 | 779.30 K | $529.83 M |
| 10/15/2025 | $6.75 | $6.71 (-0.59%) | $6.81 | $6.69 | 546.64 K | $537.85 M |
| 10/14/2025 | $6.69 | $6.72 (0.45%) | $6.78 | $6.66 | 924.10 K | $538.65 M |
| 10/13/2025 | $6.64 | $6.73 (1.36%) | $6.75 | $6.62 | 565.31 K | $539.45 M |
| 10/10/2025 | $6.70 | $6.59 (-1.64%) | $6.73 | $6.58 | 668.27 K | $528.23 M |
| 10/09/2025 | $6.77 | $6.69 (-1.18%) | $6.79 | $6.67 | 440.54 K | $536.24 M |
| 10/08/2025 | $6.80 | $6.75 (-0.74%) | $6.81 | $6.72 | 410.20 K | $541.05 M |
| 10/07/2025 | $6.84 | $6.77 (-1.02%) | $6.94 | $6.75 | 622.00 K | $542.66 M |
| 10/06/2025 | $7.00 | $6.84 (-2.29%) | $7.01 | $6.84 | 828.30 K | $548.27 M |
| 10/03/2025 | $7.06 | $6.98 (-1.13%) | $7.16 | $6.98 | 465.61 K | $559.49 M |
| 10/02/2025 | $6.94 | $7.03 (1.3%) | $7.06 | $6.90 | 587.03 K | $563.50 M |
| 10/01/2025 | $6.97 | $6.99 (0.29%) | $7.06 | $6.94 | 758.71 K | $560.29 M |
| 09/30/2025 | $6.82 | $7.01 (2.79%) | $7.02 | $6.82 | 949.03 K | $561.89 M |
| 09/29/2025 | $6.85 | $6.84 (-0.15%) | $6.88 | $6.77 | 701.50 K | $548.27 M |
| 09/26/2025 | $6.83 | $6.81 (-0.29%) | $6.85 | $6.79 | 574.70 K | $545.86 M |
| 09/25/2025 | $6.93 | $6.80 (-1.88%) | $6.95 | $6.79 | 486.82 K | $545.06 M |
| 09/24/2025 | $7.10 | $6.94 (-2.25%) | $7.12 | $6.94 | 594.91 K | $556.28 M |
| 09/23/2025 | $7.27 | $7.23 (-0.55%) | $7.35 | $7.23 | 595.31 K | $579.53 M |
| 09/22/2025 | $7.35 | $7.26 (-1.22%) | $7.38 | $7.22 | 551.25 K | $581.93 M |
| 09/19/2025 | $7.59 | $7.37 (-2.9%) | $7.60 | $7.35 | 1.08 M | $590.75 M |
| 09/18/2025 | $7.49 | $7.56 (0.93%) | $7.64 | $7.49 | 420.60 K | $605.98 M |
| 09/17/2025 | $7.50 | $7.49 (-0.13%) | $7.71 | $7.48 | 582.90 K | $600.37 M |
| 09/16/2025 | $7.47 | $7.47 (0%) | $7.54 | $7.43 | 507.70 K | $598.77 M |
| 09/15/2025 | $7.44 | $7.39 (-0.67%) | $7.46 | $7.36 | 458.24 K | $592.35 M |
| 09/12/2025 | $7.43 | $7.43 (0%) | $7.49 | $7.38 | 362.70 K | $595.56 M |
| 09/11/2025 | $7.17 | $7.43 (3.63%) | $7.48 | $7.17 | 469.00 K | $595.56 M |
| 09/10/2025 | $7.21 | $7.19 (-0.28%) | $7.24 | $7.16 | 368.41 K | $576.32 M |
| 09/09/2025 | $7.27 | $7.24 (-0.41%) | $7.31 | $7.22 | 501.43 K | $580.33 M |
| 09/08/2025 | $7.25 | $7.32 (0.97%) | $7.37 | $7.14 | 836.34 K | $586.74 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.
