AREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	18.58	18.58	18.58	18.58	18.58	0.03%	1
Mar 31, 2025	18.58	18.58	18.58	18.58	18.58	0.78%	5
Mar 28, 2025	18.43	18.43	18.43	18.43	18.43	0.20%	23
Mar 27, 2025	18.40	18.40	18.40	18.40	18.40	-0.14%	33
Mar 26, 2025	18.42	18.42	18.42	18.42	18.42	0.46%	83
Mar 25, 2025	18.34	18.34	18.34	18.34	18.34	-1.31%	83
Mar 24, 2025	18.58	18.58	18.58	18.58	18.58	0.95%	90
Mar 21, 2025	18.41	18.41	18.41	18.41	18.41	-1.20%	3
Mar 20, 2025	18.63	18.63	18.63	18.63	18.63	-0.22%	2
Mar 19, 2025	18.67	18.67	18.67	18.67	18.67	-0.15%	2
Mar 18, 2025	18.70	18.70	18.70	18.70	18.70	-0.05%	4
Mar 17, 2025	18.71	18.71	18.71	18.71	18.71	1.40%	2
Mar 14, 2025	18.45	18.45	18.45	18.45	18.45	2.23%	39
Mar 13, 2025	18.05	18.05	18.05	18.05	18.05	-1.61%	72
Mar 12, 2025	18.34	18.34	18.34	18.34	18.34	-1.04%	79
Mar 11, 2025	18.54	18.54	18.54	18.54	18.54	-2.04%	1
Mar 10, 2025	18.92	18.92	18.92	18.92	18.92	-0.81%	34
Mar 7, 2025	19.08	19.08	19.08	19.08	19.08	1.86%	-
Mar 6, 2025	18.71	18.73	18.71	18.73	18.73	-1.61%	114
Mar 5, 2025	19.03	19.03	19.03	19.03	19.03	1.08%	14
Mar 4, 2025	18.83	18.83	18.83	18.83	18.83	-1.07%	6
Mar 3, 2025	19.03	19.03	19.03	19.03	19.03	1.23%	5
Feb 28, 2025	18.80	18.80	18.80	18.80	18.80	0.31%	70
Feb 27, 2025	18.75	18.75	18.75	18.75	18.75	0.53%	33
Feb 26, 2025	18.65	18.65	18.65	18.65	18.65	-1.07%	18
Feb 25, 2025	18.85	18.85	18.85	18.85	18.85	1.51%	1
Feb 24, 2025	18.54	18.57	18.54	18.57	18.57	0.76%	719
Feb 21, 2025	18.43	18.43	18.43	18.43	18.43	-0.93%	18
Feb 20, 2025	18.60	18.60	18.60	18.60	18.60	0.12%	1
Feb 19, 2025	18.58	18.58	18.58	18.58	18.58	-0.50%	25
Feb 18, 2025	18.13	18.67	18.13	18.67	18.67	0.73%	727
Feb 14, 2025	18.53	18.53	18.53	18.53	18.53	-0.20%	9
Feb 13, 2025	18.57	18.57	18.57	18.57	18.57	1.06%	9
Feb 12, 2025	18.38	18.38	18.38	18.38	18.38	-0.88%	21
Feb 11, 2025	18.54	18.54	18.54	18.54	18.54	-0.03%	58
Feb 10, 2025	18.55	18.55	18.55	18.55	18.55	-0.56%	31
Feb 7, 2025	18.65	18.65	18.65	18.65	18.65	-0.16%	18
Feb 6, 2025	18.68	18.68	18.68	18.68	18.68	0.70%	22
Feb 5, 2025	18.55	18.55	18.55	18.55	18.55	1.04%	2
Feb 4, 2025	18.36	18.36	18.36	18.36	18.36	-0.34%	18
Feb 3, 2025	18.42	18.42	18.42	18.42	18.42	-0.41%	8
Jan 31, 2025	18.50	18.50	18.50	18.50	18.50	-0.31%	31
Jan 30, 2025	18.56	18.56	18.56	18.56	18.56	0.92%	35
Jan 29, 2025	18.39	18.39	18.39	18.39	18.39	-1.49%	3
Jan 28, 2025	18.66	18.66	18.66	18.66	18.66	-1.55%	4
Jan 27, 2025	18.96	18.96	18.96	18.96	18.96	2.03%	-
Jan 24, 2025	18.54	18.58	18.54	18.58	18.58	0.22%	100
Jan 23, 2025	18.54	18.54	18.54	18.54	18.54	0.53%	51
Jan 22, 2025	18.44	18.44	18.44	18.44	18.44	-1.91%	49
Jan 21, 2025	18.80	18.80	18.80	18.80	18.80	0.96%	51