Harbor AlphaEdge Next Generation REITs ETF (AREA)
NYSEARCA: AREA · Real-Time Price · USD
17.38
-1.65 (-8.68%)
Mar 6, 2025, 3:20 PM EDT - Market closed
AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.25% | 6 |
| Apr 23, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.58% | - |
| Apr 22, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.76% | 9 |
| Apr 21, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.80% | 2 |
| Apr 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.47% | 2 |
| Apr 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.38% | 3 |
| Apr 15, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.05% | 14 |
| Apr 14, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.52% | 12 |
| Apr 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.75% | 39 |
| Apr 10, 2025 | 17.29 | 17.29 | 17.05 | 17.05 | 17.05 | -1.88% | 300 |
| Apr 9, 2025 | 16.69 | 17.38 | 16.69 | 17.38 | 17.38 | 5.99% | 506 |
| Apr 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.74% | 7 |
| Apr 7, 2025 | 16.82 | 16.86 | 16.82 | 16.86 | 16.86 | -3.01% | 128 |
| Apr 4, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -4.07% | 34 |
| Apr 3, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -2.84% | 3 |
| Apr 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.36% | 5 |
| Apr 1, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.03% | 1 |
| Mar 31, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.78% | 5 |
| Mar 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.20% | 23 |
| Mar 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.14% | 33 |
| Mar 26, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.46% | 83 |
| Mar 25, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.31% | 83 |
| Mar 24, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.95% | 90 |
| Mar 21, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -1.20% | 3 |
| Mar 20, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.22% | 2 |
| Mar 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.15% | 2 |
| Mar 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.05% | 4 |
| Mar 17, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.40% | 2 |
| Mar 14, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.23% | 39 |
| Mar 13, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.61% | 72 |
| Mar 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.04% | 79 |
| Mar 11, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -2.04% | 1 |
| Mar 10, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.81% | 34 |
| Mar 7, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.86% | - |
| Mar 6, 2025 | 18.71 | 18.73 | 18.71 | 18.73 | 18.73 | -1.61% | 114 |
| Mar 5, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.08% | 14 |
| Mar 4, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.07% | 6 |
| Mar 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.23% | 5 |
| Feb 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.31% | 70 |
| Feb 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.53% | 33 |
| Feb 26, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.07% | 18 |
| Feb 25, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.51% | 1 |
| Feb 24, 2025 | 18.54 | 18.57 | 18.54 | 18.57 | 18.57 | 0.76% | 719 |
| Feb 21, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.93% | 18 |
| Feb 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.12% | 1 |
| Feb 19, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.50% | 25 |
| Feb 18, 2025 | 18.13 | 18.67 | 18.13 | 18.67 | 18.67 | 0.73% | 727 |
| Feb 14, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.20% | 9 |
| Feb 13, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.06% | 9 |
| Feb 12, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.88% | 21 |