Armada Hoffler Properties, Inc. (AHRT)
NYSE: AHRT · Real-Time Price · USD
6.28
+0.03 (0.48%)
Mar 2, 2026, 4:00 PM EST - Market closed
Armada Hoffler Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.12 | 6.35 | 6.12 | 6.28 | 6.28 | 0.48% | 746,918 |
| Feb 27, 2026 | 6.16 | 6.26 | 6.05 | 6.25 | 6.25 | 0.48% | 1,783,778 |
| Feb 26, 2026 | 5.98 | 6.22 | 5.94 | 6.22 | 6.22 | 4.54% | 1,799,879 |
| Feb 25, 2026 | 5.98 | 6.03 | 5.85 | 5.95 | 5.95 | 0.17% | 2,076,764 |
| Feb 24, 2026 | 5.91 | 5.98 | 5.84 | 5.94 | 5.94 | -0.34% | 2,636,098 |
| Feb 23, 2026 | 6.12 | 6.18 | 5.92 | 5.96 | 5.96 | -2.45% | 2,238,747 |
| Feb 20, 2026 | 6.16 | 6.22 | 6.03 | 6.11 | 6.11 | -0.65% | 3,408,127 |
| Feb 19, 2026 | 6.18 | 6.29 | 6.08 | 6.15 | 6.15 | -0.16% | 2,340,692 |
| Feb 18, 2026 | 6.33 | 6.43 | 6.13 | 6.16 | 6.16 | -2.84% | 3,118,764 |
| Feb 17, 2026 | 6.76 | 7.00 | 6.20 | 6.34 | 6.34 | -7.98% | 4,658,928 |
| Feb 13, 2026 | 6.89 | 6.95 | 6.81 | 6.89 | 6.89 | 0.88% | 454,426 |
| Feb 12, 2026 | 7.04 | 7.05 | 6.72 | 6.83 | 6.83 | -1.87% | 785,325 |
| Feb 11, 2026 | 7.24 | 7.25 | 6.96 | 6.96 | 6.96 | -3.33% | 741,376 |
| Feb 10, 2026 | 7.26 | 7.33 | 7.20 | 7.20 | 7.20 | -0.69% | 631,661 |
| Feb 9, 2026 | 7.15 | 7.26 | 7.07 | 7.25 | 7.25 | 0.97% | 506,431 |
| Feb 6, 2026 | 7.08 | 7.24 | 7.08 | 7.18 | 7.18 | 1.70% | 810,792 |
| Feb 5, 2026 | 7.03 | 7.12 | 6.96 | 7.06 | 7.06 | 0.43% | 685,273 |
| Feb 4, 2026 | 6.94 | 7.04 | 6.91 | 7.03 | 7.03 | 2.63% | 678,623 |
| Feb 3, 2026 | 6.82 | 6.97 | 6.80 | 6.85 | 6.85 | -0.87% | 858,499 |
| Feb 2, 2026 | 6.97 | 6.97 | 6.85 | 6.91 | 6.91 | -0.86% | 893,228 |
| Jan 30, 2026 | 6.98 | 6.99 | 6.84 | 6.97 | 6.97 | 0.87% | 980,370 |
| Jan 29, 2026 | 6.84 | 6.96 | 6.80 | 6.91 | 6.91 | 1.62% | 999,250 |
| Jan 28, 2026 | 6.90 | 6.92 | 6.80 | 6.80 | 6.80 | -0.73% | 896,654 |
| Jan 27, 2026 | 6.84 | 6.94 | 6.81 | 6.85 | 6.85 | -0.29% | 1,120,824 |
| Jan 26, 2026 | 6.91 | 6.92 | 6.75 | 6.87 | 6.87 | -0.29% | 1,009,407 |
| Jan 23, 2026 | 6.90 | 6.96 | 6.86 | 6.89 | 6.89 | -0.86% | 445,103 |
| Jan 22, 2026 | 6.98 | 7.10 | 6.94 | 6.95 | 6.95 | -0.71% | 456,610 |
| Jan 21, 2026 | 6.93 | 7.00 | 6.88 | 7.00 | 7.00 | 2.19% | 576,962 |
| Jan 20, 2026 | 6.91 | 6.93 | 6.71 | 6.85 | 6.85 | -2.97% | 734,930 |
| Jan 16, 2026 | 7.01 | 7.07 | 7.00 | 7.06 | 7.06 | 0.14% | 678,224 |
| Jan 15, 2026 | 7.06 | 7.16 | 6.98 | 7.05 | 7.05 | 0.14% | 910,555 |
| Jan 14, 2026 | 6.93 | 7.07 | 6.89 | 7.04 | 7.04 | 2.33% | 535,823 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.83 | 6.88 | 6.88 | -0.72% | 469,279 |
| Jan 12, 2026 | 6.85 | 7.00 | 6.83 | 6.93 | 6.93 | 1.17% | 530,347 |
| Jan 9, 2026 | 6.75 | 6.87 | 6.75 | 6.85 | 6.85 | 0.88% | 556,781 |
| Jan 8, 2026 | 6.58 | 6.85 | 6.58 | 6.79 | 6.79 | 2.41% | 588,823 |
| Jan 7, 2026 | 6.70 | 6.75 | 6.59 | 6.63 | 6.63 | -0.90% | 593,903 |
| Jan 6, 2026 | 6.58 | 6.71 | 6.55 | 6.69 | 6.69 | 1.21% | 692,715 |
| Jan 5, 2026 | 6.62 | 6.68 | 6.57 | 6.61 | 6.61 | -0.45% | 544,936 |
| Jan 2, 2026 | 6.65 | 6.69 | 6.49 | 6.64 | 6.64 | 0.30% | 742,309 |
| Dec 31, 2025 | 6.60 | 6.68 | 6.53 | 6.62 | 6.62 | -1.19% | 1,380,881 |
| Dec 30, 2025 | 6.68 | 6.77 | 6.68 | 6.70 | 6.56 | 0.15% | 1,043,229 |
| Dec 29, 2025 | 6.62 | 6.73 | 6.61 | 6.69 | 6.55 | 1.21% | 1,002,121 |
| Dec 26, 2025 | 6.60 | 6.63 | 6.57 | 6.61 | 6.47 | 0.46% | 537,092 |
| Dec 24, 2025 | 6.57 | 6.60 | 6.54 | 6.58 | 6.44 | - | 491,607 |
| Dec 23, 2025 | 6.63 | 6.65 | 6.55 | 6.58 | 6.44 | -0.75% | 783,219 |
| Dec 22, 2025 | 6.75 | 6.75 | 6.62 | 6.63 | 6.49 | -1.78% | 996,924 |
| Dec 19, 2025 | 6.85 | 6.88 | 6.74 | 6.75 | 6.61 | -1.89% | 1,816,879 |
| Dec 18, 2025 | 7.00 | 7.08 | 6.87 | 6.88 | 6.74 | -1.43% | 611,255 |
| Dec 17, 2025 | 7.00 | 7.13 | 6.95 | 6.98 | 6.83 | -0.85% | 968,218 |