Armada Hoffler Properties...

6.59
0.02 (0.30%)
At close: Apr 08, 2025, 11:27 AM

Armada Hoffler Properties Stock Price History

Date Open High Low Close Change % Change Volume
Apr 7, 2025 6.55 6.90 6.38 6.57 -0.28 -4.09% 1,854,001
Apr 4, 2025 6.79 6.87 6.52 6.85 -0.07 -1.01% 2,334,612
Apr 3, 2025 7.25 7.26 6.81 6.92 -0.44 -5.98% 1,777,604
Apr 2, 2025 7.40 7.50 7.35 7.36 -0.06 -0.81% 1,013,700
Apr 1, 2025 7.50 7.63 7.35 7.42 -0.09 -1.20% 1,089,600
Mar 31, 2025 7.42 7.55 7.35 7.51 0.01 0.13% 939,590
Mar 28, 2025 7.60 7.63 7.37 7.50 -0.02 -0.27% 1,055,300
Mar 27, 2025 7.53 7.76 7.49 7.52 -0.03 -0.40% 1,682,241
Mar 26, 2025 7.59 7.64 7.48 7.55 -0.20 -2.58% 968,900
Mar 25, 2025 7.97 7.98 7.66 7.75 -0.15 -1.90% 1,106,311
Mar 24, 2025 7.78 7.97 7.77 7.90 0.21 2.73% 1,014,845
Mar 21, 2025 7.69 7.76 7.60 7.69 -0.09 -1.16% 1,671,723
Mar 20, 2025 7.83 7.88 7.67 7.78 -0.04 -0.51% 1,083,500
Mar 19, 2025 7.69 7.93 7.65 7.82 0.16 2.09% 2,607,890
Mar 18, 2025 7.61 7.88 7.56 7.66 0.01 0.13% 2,050,945
Mar 17, 2025 7.57 7.72 7.47 7.65 0.06 0.79% 2,223,000
Mar 14, 2025 7.74 7.84 7.56 7.59 -0.10 -1.30% 1,638,190
Mar 13, 2025 8.35 8.49 7.61 7.69 -1.01 -11.61% 2,590,100
Mar 12, 2025 8.77 8.82 8.58 8.70 -0.03 -0.34% 921,255
Mar 11, 2025 8.94 9.00 8.73 8.73 -0.17 -1.91% 810,879
Mar 10, 2025 9.08 9.22 8.90 8.90 -0.16 -1.77% 886,757
Mar 7, 2025 8.85 9.07 8.85 9.06 0.21 2.37% 895,458
Mar 6, 2025 8.83 8.93 8.69 8.85 -0.05 -0.56% 794,700
Mar 5, 2025 9.00 9.04 8.81 8.90 -0.06 -0.67% 715,806
Mar 4, 2025 9.05 9.12 8.95 8.96 -0.15 -1.65% 711,600
Mar 3, 2025 9.16 9.28 9.10 9.11 -0.07 -0.76% 625,011
Feb 28, 2025 9.14 9.20 9.12 9.18 0.02 0.22% 814,619
Feb 27, 2025 9.11 9.23 9.09 9.16 0.02 0.22% 501,300
Feb 26, 2025 9.00 9.15 9.00 9.14 0.10 1.11% 605,700
Feb 25, 2025 8.93 9.11 8.91 9.04 0.13 1.46% 624,723
Feb 24, 2025 8.95 9.10 8.87 8.91 -0.01 -0.11% 993,900
Feb 21, 2025 9.10 9.10 8.76 8.92 -0.10 -1.11% 1,330,310
Feb 20, 2025 9.40 9.46 8.92 9.02 -0.15 -1.64% 1,647,252
Feb 19, 2025 9.35 9.35 9.12 9.17 -0.20 -2.13% 972,746
Feb 18, 2025 9.47 9.48 9.32 9.37 -0.11 -1.16% 1,067,648
Feb 14, 2025 9.65 9.69 9.47 9.48 -0.15 -1.56% 550,174
Feb 13, 2025 9.63 9.68 9.60 9.63 0.04 0.42% 465,625
Feb 12, 2025 9.50 9.60 9.44 9.59 -0.06 -0.62% 394,116
Feb 11, 2025 9.62 9.70 9.55 9.65 -0.01 -0.10% 439,900
Feb 10, 2025 9.58 9.68 9.43 9.66 0.09 0.94% 667,900
Feb 7, 2025 9.59 9.63 9.47 9.57 -0.06 -0.62% 418,600
Feb 6, 2025 9.64 9.68 9.51 9.63 -0.01 -0.10% 537,500
Feb 5, 2025 9.71 9.77 9.61 9.64 -0.04 -0.41% 409,414
Feb 4, 2025 9.61 9.73 9.54 9.68 0.02 0.21% 481,337
Feb 3, 2025 9.63 9.74 9.50 9.66 -0.12 -1.23% 580,824
Jan 31, 2025 9.67 9.80 9.61 9.78 0.09 0.93% 968,014
Jan 30, 2025 9.67 9.73 9.63 9.69 0.11 1.15% 504,000
Jan 29, 2025 9.72 9.73 9.51 9.58 -0.09 -0.93% 576,242
Jan 28, 2025 9.96 10.08 9.65 9.67 -0.37 -3.69% 726,000
Jan 27, 2025 9.96 10.26 9.96 10.04 0.19 1.93% 666,802