Harbor AlphaEdge Next Generation REITs ETF (AREA)

AREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	18.86	18.86	18.86	18.86	18.86	0.65%	125
Aug 19, 2025	18.68	18.74	18.68	18.74	18.74	1.43%	106
Aug 18, 2025	18.48	18.48	18.48	18.48	18.48	-0.55%	45
Aug 15, 2025	18.58	18.58	18.58	18.58	18.58	0.07%	3
Aug 14, 2025	18.57	18.57	18.57	18.57	18.57	-0.83%	20
Aug 13, 2025	18.72	18.72	18.72	18.72	18.72	1.37%	8
Aug 12, 2025	18.47	18.47	18.47	18.47	18.47	0.92%	2
Aug 11, 2025	18.30	18.30	18.30	18.30	18.30	-0.42%	1
Aug 8, 2025	18.38	18.38	18.38	18.38	18.38	-1.12%	33
Aug 7, 2025	18.59	18.59	18.59	18.59	18.59	0.95%	143
Aug 6, 2025	18.53	18.53	18.41	18.41	18.41	-0.74%	143
Aug 5, 2025	18.55	18.55	18.55	18.55	18.55	-0.07%	4
Aug 4, 2025	18.56	18.56	18.56	18.56	18.56	0.93%	8
Aug 1, 2025	18.39	18.39	18.39	18.39	18.39	0.54%	10
Jul 31, 2025	18.29	18.29	18.29	18.29	18.29	-1.43%	5
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.