Harbor AlphaEdge Next Generation REITs ETF (AREA)
NYSEARCA: AREA · Real-Time Price · USD
20.57
-0.07 (-0.36%)
Nov 1, 2024, 12:33 PM EST - Market closed
AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.01% | 7 |
| Dec 2, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.87% | 24 |
| Nov 29, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.36% | 24 |
| Nov 27, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.57% | 10 |
| Nov 26, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.32% | 3 |
| Nov 25, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.61% | 4 |
| Nov 22, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.65% | 33 |
| Nov 21, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.07% | 2 |
| Nov 20, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.33% | 1 |
| Nov 19, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.49% | 89 |
| Nov 18, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.27% | 94 |
| Nov 15, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.30% | 29 |
| Nov 14, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.24% | 29 |
| Nov 13, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.01% | 6 |
| Nov 12, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.07% | 21 |
| Nov 11, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.60% | 6 |
| Nov 8, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.59% | 3 |
| Nov 7, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.26% | 17 |
| Nov 6, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.97% | 40 |
| Nov 5, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.25% | 40 |
| Nov 4, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.79% | 85 |
| Nov 1, 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 19.86 | -1.17% | 521 |
| Oct 31, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.53% | 7 |
| Oct 30, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.74% | 26 |
| Oct 29, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.77% | 4 |
| Oct 28, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.45% | 40 |
| Oct 25, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.13% | 205 |
| Oct 24, 2024 | 20.58 | 20.58 | 20.56 | 20.56 | 20.56 | 0.18% | 205 |
| Oct 23, 2024 | 20.45 | 20.52 | 20.44 | 20.52 | 20.52 | 0.71% | 508 |
| Oct 22, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.02% | 8 |
| Oct 21, 2024 | 20.76 | 20.76 | 20.38 | 20.38 | 20.38 | -1.75% | 1,021 |
| Oct 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.35% | 3 |
| Oct 17, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.84% | 25 |
| Oct 16, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.70% | 10 |
| Oct 15, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.14% | 6 |
| Oct 14, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.61% | 40 |
| Oct 11, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.84% | 16 |
| Oct 10, 2024 | 20.31 | 20.31 | 20.18 | 20.18 | 20.18 | -0.76% | 116 |
| Oct 9, 2024 | 20.31 | 20.33 | 20.31 | 20.33 | 20.33 | -0.21% | 348 |
| Oct 8, 2024 | 20.46 | 20.46 | 20.37 | 20.37 | 20.37 | -0.01% | 315 |
| Oct 7, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.62% | 109 |
| Oct 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.22% | 105 |
| Oct 3, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.79% | 106 |
| Oct 2, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.41% | 43 |
| Oct 1, 2024 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | -0.70% | 481 |
| Sep 30, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.44% | 3 |
| Sep 27, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.33% | 31 |
| Sep 26, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.76% | 93 |
| Sep 25, 2024 | 21.10 | 21.11 | 20.94 | 20.94 | 20.94 | -1.11% | 2,653 |
| Sep 24, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% | 11 |
| Sep 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.02% | 13 |
| Sep 20, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.11% | 27 |
| Sep 19, 2024 | 20.87 | 20.88 | 20.87 | 20.88 | 20.88 | 0.18% | 290 |
| Sep 18, 2024 | 20.99 | 20.99 | 20.84 | 20.84 | 20.84 | 0.02% | 182 |
| Sep 17, 2024 | 20.88 | 20.88 | 20.84 | 20.84 | 20.84 | -0.22% | 300 |
| Sep 16, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.43% | 10 |
| Sep 13, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.33% | 6 |
| Sep 12, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.07% | 3 |
| Sep 11, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.01% | 213 |
| Sep 10, 2024 | 20.27 | 20.31 | 20.27 | 20.31 | 20.31 | 1.16% | 102 |
| Sep 9, 2024 | 20.05 | 20.08 | 20.05 | 20.08 | 20.08 | 0.44% | 290 |
| Sep 6, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.14% | 14 |