AREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.66	18.66	18.66	18.66	18.66	0.39%	3
Nov 13, 2025	18.59	18.59	18.59	18.59	18.59	-1.01%	2
Nov 12, 2025	18.78	18.78	18.78	18.78	18.78	-0.61%	-
Nov 11, 2025	18.90	18.90	18.90	18.90	18.90	0.72%	2
Nov 10, 2025	18.76	18.76	18.76	18.76	18.76	0.32%	1
Nov 7, 2025	18.70	18.70	18.70	18.70	18.70	2.52%	3
Nov 6, 2025	18.24	18.24	18.24	18.24	18.24	0.36%	20
Nov 5, 2025	18.18	18.18	18.18	18.18	18.18	0.48%	5
Nov 4, 2025	18.09	18.09	18.09	18.09	18.09	0.11%	2
Nov 3, 2025	18.00	18.07	18.00	18.07	18.07	-0.09%	112
Oct 31, 2025	17.96	18.09	17.96	18.09	18.09	0.09%	211
Oct 30, 2025	18.07	18.07	18.07	18.07	18.07	-0.20%	20
Oct 29, 2025	18.11	18.11	18.11	18.11	18.11	-1.75%	16
Oct 28, 2025	18.43	18.43	18.43	18.43	18.43	-1.77%	3
Oct 27, 2025	18.76	18.76	18.76	18.76	18.76	-0.02%	9
Oct 24, 2025	18.77	18.77	18.77	18.77	18.77	0.22%	9
Oct 23, 2025	18.72	18.72	18.72	18.72	18.72	-0.43%	210
Oct 22, 2025	18.81	18.81	18.81	18.81	18.81	0.17%	7
Oct 21, 2025	18.77	18.77	18.77	18.77	18.77	-0.22%	42
Oct 20, 2025	18.82	18.82	18.82	18.82	18.82	0.68%	154
Oct 17, 2025	18.69	18.69	18.69	18.69	18.69	0.56%	1
Oct 16, 2025	18.58	18.58	18.58	18.58	18.58	-0.15%	1
Oct 15, 2025	18.61	18.61	18.61	18.61	18.61	0.68%	9
Oct 14, 2025	18.49	18.49	18.49	18.49	18.49	0.52%	5
Oct 13, 2025	18.39	18.39	18.39	18.39	18.39	0.66%	4
Oct 10, 2025	18.41	18.41	18.27	18.27	18.27	-0.83%	214
Oct 9, 2025	18.51	18.51	18.42	18.42	18.42	-0.70%	212
Oct 8, 2025	18.55	18.55	18.55	18.55	18.55	-0.47%	-
Oct 7, 2025	18.64	18.64	18.64	18.64	18.64	-0.38%	32
Oct 6, 2025	18.85	18.85	18.71	18.71	18.71	-1.28%	1,909
Oct 3, 2025	18.95	18.95	18.95	18.95	18.95	-0.04%	6
Oct 2, 2025	18.96	18.96	18.96	18.96	18.96	-0.49%	2
Oct 1, 2025	19.00	19.06	19.00	19.06	19.06	0.33%	105
Sep 30, 2025	18.99	18.99	18.94	18.99	18.99	0.45%	1,299
Sep 29, 2025	18.91	18.91	18.91	18.91	18.91	-0.13%	3
Sep 26, 2025	18.93	18.93	18.93	18.93	18.93	1.05%	43
Sep 25, 2025	18.74	18.74	18.74	18.74	18.74	-0.36%	7
Sep 24, 2025	18.88	18.88	18.80	18.80	18.80	-0.70%	214
Sep 23, 2025	18.94	18.94	18.94	18.94	18.94	0.61%	182
Sep 22, 2025	18.82	18.82	18.82	18.82	18.82	-0.34%	1
Sep 19, 2025	18.89	18.89	18.89	18.89	18.89	-0.55%	11
Sep 18, 2025	18.88	18.99	18.88	18.99	18.99	0.29%	284
Sep 17, 2025	18.94	18.94	18.94	18.94	18.94	-0.12%	-
Sep 16, 2025	18.96	18.96	18.96	18.96	18.96	-0.57%	2
Sep 15, 2025	19.07	19.07	19.07	19.07	19.07	-0.49%	5
Sep 12, 2025	19.16	19.16	19.16	19.16	19.16	-0.37%	1
Sep 11, 2025	19.09	19.23	19.09	19.23	19.23	1.35%	121
Sep 10, 2025	18.97	18.97	18.97	18.97	18.97	-0.11%	4
Sep 9, 2025	19.00	19.00	19.00	19.00	19.00	-0.12%	4
Sep 8, 2025	19.02	19.02	19.02	19.02	19.02	-0.49%	20