Skip to main content
Harbor AlphaEdge Next Generation REITs ETF (AREA)
NYSEARCA: AREA · Real-Time Price · USD
18.62
+0.22 (1.17%)
At close: Jan 17, 2025, 3:47 PM
18.73
+0.11 (0.57%)
After-hours: Jan 21, 2025, 1:40 PM EST

AREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202518.8018.8018.8018.8018.800.96%51
Jan 17, 202518.6118.6218.6118.6218.620.26%439
Jan 16, 202518.5818.5818.5818.5818.581.51%28
Jan 15, 202518.3018.3018.3018.3018.300.92%619
Jan 14, 202518.1318.1318.1318.1318.130.73%16
Jan 13, 202518.0018.0018.0018.0018.001.06%16
Jan 10, 202517.8117.8117.8117.8117.81-1.66%88
Jan 8, 202518.1118.1118.1118.1118.110.01%14
Jan 7, 202518.1118.1118.1118.1118.11-0.84%52
Jan 6, 202518.2718.2718.2718.2718.27-1.06%7
Jan 3, 202518.4618.4618.4618.4618.461.12%114
Jan 2, 202518.2618.2618.2618.2618.26-1.06%133
Dec 31, 202418.4518.4518.4518.4518.450.86%19
Dec 30, 202418.3018.3018.3018.3018.30-0.42%12
Dec 27, 202418.5018.5018.3718.3718.37-1.06%521
Dec 26, 202418.5718.5718.5718.5718.570.12%21
Dec 24, 202418.4318.5518.4218.5518.550.53%2,041
Dec 23, 202418.4518.4518.4518.4518.450.23%276
Dec 20, 202418.4118.4118.4118.4118.41-0.25%14
Dec 19, 202418.6518.6518.4518.4518.11-1.49%258
Dec 18, 202418.7318.7318.7318.7318.39-4.19%90
Dec 17, 202419.5519.5519.5519.5519.19-0.41%13
Dec 16, 202419.6319.6319.6319.6319.27-0.30%13
Dec 13, 202419.6919.6919.6919.6919.33-0.38%79
Dec 12, 202419.7719.7719.7719.7719.40-0.60%50
Dec 11, 202419.8919.8919.8919.8919.52-0.29%43
Dec 10, 202419.9519.9519.9519.9519.58-1.49%16
Dec 9, 202420.2820.3020.2520.2519.870.23%2,555
Dec 6, 202420.2020.2020.2020.2019.83-0.13%1
Dec 5, 202420.2320.2320.2320.2319.86-0.18%1
Dec 4, 202420.2720.2720.2720.2719.89-0.64%39
Dec 3, 202420.4020.4020.4020.4020.020.01%7
Dec 2, 202420.3920.3920.3920.3920.02-0.87%24
Nov 29, 202420.5720.5720.5720.5720.19-0.36%24
Nov 27, 202420.6520.6520.6520.6520.270.57%10
Nov 26, 202420.5320.5320.5320.5320.150.32%3
Nov 25, 202420.4720.4720.4720.4720.091.61%4
Nov 22, 202420.1420.1420.1420.1419.770.65%33
Nov 21, 202420.0120.0120.0120.0119.641.07%2
Nov 20, 202419.8019.8019.8019.8019.43-0.33%1
Nov 19, 202419.8619.8619.8619.8619.500.49%89
Nov 18, 202419.7719.7719.7719.7719.400.27%94
Nov 15, 202419.7119.7119.7119.7119.350.30%29
Nov 14, 202419.6619.6619.6619.6619.29-1.24%29
Nov 13, 202419.9019.9019.9019.9019.54-0.01%6
Nov 12, 202419.9019.9019.9019.9019.54-1.07%21
Nov 11, 202420.1220.1220.1220.1219.75-0.60%6
Nov 8, 202420.2420.2420.2420.2419.870.59%3
Nov 7, 202420.1220.1220.1220.1219.751.26%17
Nov 6, 202419.8719.8719.8719.8719.50-1.97%40
Nov 5, 202420.2720.2720.2720.2719.901.25%40
Nov 4, 202420.0220.0220.0220.0219.650.79%85
Nov 1, 202419.9319.9319.8619.8619.50-1.17%521
Oct 31, 202420.1020.1020.1020.1019.73-1.53%7
Oct 30, 202420.4120.4120.4120.4120.040.74%26
Oct 29, 202420.2620.2620.2620.2619.89-0.77%4
Oct 28, 202420.4220.4220.4220.4220.040.45%40
Oct 25, 202420.3320.3320.3320.3319.95-1.13%205
Oct 24, 202420.5820.5820.5620.5620.180.18%205
Oct 23, 202420.4520.5220.4420.5220.140.71%508
Oct 22, 202420.3820.3820.3820.3820.00-0.02%8
Oct 21, 202420.7620.7620.3820.3820.01-1.75%1,021
Oct 18, 202420.7420.7420.7420.7420.360.35%3
Oct 17, 202420.6720.6720.6720.6720.29-0.84%25
Oct 16, 202420.8520.8520.8520.8520.460.70%10
Oct 15, 202420.7020.7020.7020.7020.321.14%6
Oct 14, 202420.4720.4720.4720.4720.090.61%40
Oct 11, 202420.3420.3420.3420.3419.970.84%16
Oct 10, 202420.3120.3120.1820.1819.80-0.76%116
Oct 9, 202420.3120.3320.3120.3319.96-0.21%348
Oct 8, 202420.4620.4620.3720.3720.00-0.01%315
Oct 7, 202420.3720.3720.3720.3720.00-0.62%109
Oct 4, 202420.5020.5020.5020.5020.12-0.22%105
Oct 3, 202420.5520.5520.5520.5520.17-0.79%106
Oct 2, 202420.7120.7120.7120.7120.33-0.41%43
Oct 1, 202420.7020.8020.7020.8020.41-0.70%481
Sep 30, 202420.9420.9420.9420.9420.560.44%3
Sep 27, 202420.8520.8520.8520.8520.470.33%31
Sep 26, 202420.7820.7820.7820.7820.40-0.76%93
Sep 25, 202421.1021.1120.9420.9420.56-1.11%2,653
Sep 24, 202421.1821.1821.1821.1820.790.28%11
Sep 23, 202421.1221.1221.1221.1220.731.02%13
Sep 20, 202420.9120.9120.9120.9120.520.11%27
Sep 19, 202420.8720.8820.8720.8820.500.18%290
Sep 18, 202420.9920.9920.8420.8420.460.02%182
Sep 17, 202420.8820.8820.8420.8420.45-0.22%300
Sep 16, 202420.8920.8920.8920.8920.500.43%10
Sep 13, 202420.8020.8020.8020.8020.411.33%6
Sep 12, 202420.5220.5220.5220.5220.151.07%3
Sep 11, 202420.3120.3120.3120.3119.93-0.01%213
Sep 10, 202420.2720.3120.2720.3119.931.16%102
Sep 9, 202420.0520.0820.0520.0819.710.44%290
Sep 6, 202419.9919.9919.9919.9919.620.14%14