Harbor AlphaEdge Next Generation REITs ETF (AREA)
NYSEARCA: AREA · Real-Time Price · USD
18.43
-0.11 (-0.61%)
At close: Feb 18, 2025, 9:30 AM
18.13
-0.30 (-1.61%)
After-hours: Feb 18, 2025, 9:30 AM EST
AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 18.61 | 18.62 | 18.61 | 18.62 | 18.62 | 0.26% | 439 |
| Jan 16, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.51% | 28 |
| Jan 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.92% | 619 |
| Jan 14, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.73% | 16 |
| Jan 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.06% | 16 |
| Jan 10, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.66% | 88 |
| Jan 8, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.01% | 14 |
| Jan 7, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.84% | 52 |
| Jan 6, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.06% | 7 |
| Jan 3, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.12% | 114 |
| Jan 2, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.06% | 133 |
| Dec 31, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.86% | 19 |
| Dec 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.42% | 12 |
| Dec 27, 2024 | 18.50 | 18.50 | 18.37 | 18.37 | 18.37 | -1.06% | 521 |
| Dec 26, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.12% | 21 |
| Dec 24, 2024 | 18.43 | 18.55 | 18.42 | 18.55 | 18.55 | 0.53% | 2,041 |
| Dec 23, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.23% | 276 |
| Dec 20, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.25% | 14 |
| Dec 19, 2024 | 18.65 | 18.65 | 18.45 | 18.45 | 18.11 | -1.49% | 258 |
| Dec 18, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.39 | -4.19% | 90 |
| Dec 17, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.19 | -0.41% | 13 |
| Dec 16, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.27 | -0.30% | 13 |
| Dec 13, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.33 | -0.38% | 79 |
| Dec 12, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.40 | -0.60% | 50 |
| Dec 11, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.52 | -0.29% | 43 |
| Dec 10, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.58 | -1.49% | 16 |
| Dec 9, 2024 | 20.28 | 20.30 | 20.25 | 20.25 | 19.87 | 0.23% | 2,555 |
| Dec 6, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.83 | -0.13% | 1 |
| Dec 5, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.86 | -0.18% | 1 |
| Dec 4, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.89 | -0.64% | 39 |
| Dec 3, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.02 | 0.01% | 7 |
| Dec 2, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.02 | -0.87% | 24 |
| Nov 29, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.19 | -0.36% | 24 |
| Nov 27, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.27 | 0.57% | 10 |
| Nov 26, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.15 | 0.32% | 3 |
| Nov 25, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.09 | 1.61% | 4 |
| Nov 22, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.77 | 0.65% | 33 |
| Nov 21, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.64 | 1.07% | 2 |
| Nov 20, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.43 | -0.33% | 1 |
| Nov 19, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.50 | 0.49% | 89 |
| Nov 18, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.40 | 0.27% | 94 |
| Nov 15, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.35 | 0.30% | 29 |
| Nov 14, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.29 | -1.24% | 29 |
| Nov 13, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.54 | -0.01% | 6 |
| Nov 12, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.54 | -1.07% | 21 |
| Nov 11, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.75 | -0.60% | 6 |
| Nov 8, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.87 | 0.59% | 3 |
| Nov 7, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.75 | 1.26% | 17 |
| Nov 6, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.50 | -1.97% | 40 |
| Nov 5, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.90 | 1.25% | 40 |
| Nov 4, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.65 | 0.79% | 85 |
| Nov 1, 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 19.50 | -1.17% | 521 |
| Oct 31, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.73 | -1.53% | 7 |
| Oct 30, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.04 | 0.74% | 26 |
| Oct 29, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.89 | -0.77% | 4 |
| Oct 28, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.04 | 0.45% | 40 |
| Oct 25, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.95 | -1.13% | 205 |
| Oct 24, 2024 | 20.58 | 20.58 | 20.56 | 20.56 | 20.18 | 0.18% | 205 |
| Oct 23, 2024 | 20.45 | 20.52 | 20.44 | 20.52 | 20.14 | 0.71% | 508 |
| Oct 22, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.00 | -0.02% | 8 |
| Oct 21, 2024 | 20.76 | 20.76 | 20.38 | 20.38 | 20.01 | -1.75% | 1,021 |
| Oct 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.36 | 0.35% | 3 |
| Oct 17, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.29 | -0.84% | 25 |
| Oct 16, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.46 | 0.70% | 10 |
| Oct 15, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.32 | 1.14% | 6 |
| Oct 14, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.09 | 0.61% | 40 |
| Oct 11, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.97 | 0.84% | 16 |
| Oct 10, 2024 | 20.31 | 20.31 | 20.18 | 20.18 | 19.80 | -0.76% | 116 |
| Oct 9, 2024 | 20.31 | 20.33 | 20.31 | 20.33 | 19.96 | -0.21% | 348 |
| Oct 8, 2024 | 20.46 | 20.46 | 20.37 | 20.37 | 20.00 | -0.01% | 315 |
| Oct 7, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.00 | -0.62% | 109 |
| Oct 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.12 | -0.22% | 105 |
| Oct 3, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.17 | -0.79% | 106 |
| Oct 2, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.33 | -0.41% | 43 |
| Oct 1, 2024 | 20.70 | 20.80 | 20.70 | 20.80 | 20.41 | -0.70% | 481 |
| Sep 30, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.56 | 0.44% | 3 |
| Sep 27, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.47 | 0.33% | 31 |