Harbor AlphaEdge Next Generation REITs ETF (AREA)
NYSEARCA: AREA · Real-Time Price · USD
18.56
0.00 (0.00%)
Jul 30, 2025, 4:00 PM - Market open
Achilles Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.47% | - |
Jul 29, 2025 | 18.78 | 18.83 | 18.78 | 18.83 | 18.83 | 0.70% | 986 |
Jul 28, 2025 | 19.08 | 19.08 | 18.70 | 18.70 | 18.70 | -1.69% | 1,205 |
Jul 25, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.16% | 2 |
Jul 24, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.72% | 6 |
Jul 23, 2025 | 19.18 | 19.19 | 19.18 | 19.19 | 19.19 | -0.01% | 488 |
Jul 22, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 2.09% | 1 |
Jul 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.11% | - |
Jul 18, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.10% | 4 |
Jul 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.21% | 1 |
Jul 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.73% | 38 |
Jul 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.45% | 6 |
Jul 14, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.60% | 3 |
Jul 11, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.04% | 2 |
Jul 10, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.67% | - |
Jul 9, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.43% | 10 |
Jul 8, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.41% | 12 |
Jul 7, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.28% | 3 |
Jul 3, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.06% | 29 |
Jul 2, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.76% | 84 |
Jul 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.25% | 2 |
Jun 30, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.58% | 2 |
Jun 27, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.36% | 1 |
Jun 26, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.55% | 14 |
Jun 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.48% | 2 |
Jun 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.07% | 1 |
Jun 23, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.41% | - |
Jun 20, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.28% | 1 |
Jun 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.40% | 1 |
Jun 17, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.27% | 2 |
Jun 16, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.28% | - |
Jun 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.29% | 4 |
Jun 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.22% | 1 |
Jun 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.51% | 15 |
Jun 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.97% | 7 |
Jun 9, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.20% | 3 |
Jun 6, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.62% | 53 |
Jun 5, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.02% | - |
Jun 4, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.12% | 99 |
Jun 3, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.09% | 99 |
Jun 2, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.37% | 32 |
May 30, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.37% | 11 |
May 29, 2025 | 18.16 | 18.21 | 18.16 | 18.21 | 18.21 | 0.69% | 119 |
May 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.47% | - |
May 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2.12% | 24 |
May 23, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.19% | 3 |
May 22, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.35% | 8 |
May 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -2.73% | 10 |
May 20, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.66% | 2 |
May 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.08% | 1 |