AREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	19.37	19.46	19.37	19.46	19.46	0.35%	344
Feb 6, 2026	19.36	19.39	19.36	19.39	19.39	1.33%	426
Feb 5, 2026	19.12	19.14	19.08	19.14	19.13	-0.06%	303
Feb 4, 2026	19.15	19.15	19.15	19.15	19.15	1.63%	16
Feb 3, 2026	18.84	18.84	18.84	18.84	18.84	0.51%	12
Feb 2, 2026	18.78	18.78	18.74	18.74	18.74	-0.66%	296,816
Jan 30, 2026	18.87	18.87	18.87	18.87	18.87	0.19%	18
Jan 29, 2026	18.83	18.83	18.83	18.83	18.83	1.39%	14
Jan 28, 2026	18.57	18.57	18.57	18.57	18.57	-1.31%	58
Jan 27, 2026	18.78	18.82	18.78	18.82	18.82	-0.50%	18,268
Jan 26, 2026	18.91	18.91	18.91	18.91	18.91	-0.61%	3
Jan 23, 2026	19.03	19.03	19.03	19.03	19.03	-0.17%	1,735
Jan 22, 2026	19.06	19.06	19.06	19.06	19.06	-1.02%	3
Jan 21, 2026	19.26	19.26	19.26	19.26	19.26	0.65%	51
Jan 20, 2026	19.13	19.13	19.13	19.13	19.13	-1.51%	3
Jan 16, 2026	19.43	19.43	19.43	19.43	19.43	1.09%	37
Jan 15, 2026	19.04	19.22	19.04	19.22	19.22	1.00%	504
Jan 14, 2026	19.03	19.03	19.03	19.03	19.03	0.77%	44
Jan 13, 2026	18.86	18.88	18.86	18.88	18.88	0.42%	191
Jan 12, 2026	18.73	18.80	18.73	18.80	18.80	0.37%	190
Jan 9, 2026	18.73	18.73	18.73	18.73	18.73	0.62%	7
Jan 8, 2026	18.62	18.62	18.62	18.62	18.62	1.08%	4
Jan 7, 2026	18.42	18.42	18.42	18.42	18.42	-0.97%	21
Jan 6, 2026	18.62	18.62	18.60	18.60	18.60	0.91%	228
Jan 5, 2026	18.43	18.43	18.43	18.43	18.43	0.26%	31
Jan 2, 2026	18.38	18.38	18.38	18.38	18.38	0.05%	13
Dec 31, 2025	18.37	18.37	18.37	18.37	18.37	-0.60%	3
Dec 30, 2025	18.48	18.49	18.48	18.48	18.48	0.33%	1,166
Dec 29, 2025	18.42	18.42	18.42	18.42	18.42	0.11%	5
Dec 26, 2025	18.35	18.40	18.31	18.40	18.40	0.01%	5,582
Dec 24, 2025	18.40	18.40	18.40	18.40	18.40	0.79%	23
Dec 23, 2025	18.26	18.26	18.26	18.26	18.26	-0.35%	35
Dec 22, 2025	18.31	18.32	18.30	18.32	18.32	0.09%	491
Dec 19, 2025	18.31	18.31	18.31	18.31	18.31	-1.28%	3
Dec 18, 2025	18.55	18.55	18.55	18.55	18.42	-0.73%	2
Dec 17, 2025	18.68	18.68	18.68	18.68	18.56	0.67%	6
Dec 16, 2025	18.63	18.63	18.52	18.56	18.43	-0.60%	36,375
Dec 15, 2025	18.67	18.67	18.67	18.67	18.54	0.49%	3
Dec 12, 2025	18.63	18.63	18.58	18.58	18.45	0.24%	318,726
Dec 11, 2025	18.56	18.60	18.53	18.53	18.41	0.15%	2,043
Dec 10, 2025	18.51	18.51	18.51	18.51	18.38	0.86%	1
Dec 9, 2025	18.37	18.41	18.35	18.35	18.23	-0.57%	2,262
Dec 8, 2025	18.46	18.46	18.46	18.46	18.33	-0.23%	12
Dec 5, 2025	18.50	18.50	18.50	18.50	18.37	0.01%	5
Dec 4, 2025	18.50	18.50	18.50	18.50	18.37	-0.64%	200
Dec 3, 2025	18.62	18.62	18.62	18.62	18.49	-0.06%	3
Dec 2, 2025	18.63	18.63	18.63	18.63	18.50	-0.30%	5
Dec 1, 2025	18.68	18.68	18.68	18.68	18.56	-1.19%	79
Nov 28, 2025	18.91	18.91	18.91	18.91	18.78	0.27%	-
Nov 26, 2025	18.90	18.90	18.86	18.86	18.73	0.54%	200