Harbor AlphaEdge Next Generation REITs ETF (AREA)
NYSEARCA: AREA · Real-Time Price · USD
18.77
+0.05 (0.25%)
Oct 24, 2025, 4:00 PM EDT - Market closed
AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.22% | 9 |
| Oct 23, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.43% | 210 |
| Oct 22, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.17% | 7 |
| Oct 21, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.22% | 42 |
| Oct 20, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.68% | 154 |
| Oct 17, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.56% | 1 |
| Oct 16, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.15% | 1 |
| Oct 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.68% | 9 |
| Oct 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.52% | 5 |
| Oct 13, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.66% | 4 |
| Oct 10, 2025 | 18.41 | 18.41 | 18.27 | 18.27 | 18.27 | -0.83% | 214 |
| Oct 9, 2025 | 18.51 | 18.51 | 18.42 | 18.42 | 18.42 | -0.70% | 212 |
| Oct 8, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.47% | - |
| Oct 7, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.38% | 32 |
| Oct 6, 2025 | 18.85 | 18.85 | 18.71 | 18.71 | 18.71 | -1.28% | 1,909 |
| Oct 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.04% | 6 |
| Oct 2, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.49% | 2 |
| Oct 1, 2025 | 19.00 | 19.06 | 19.00 | 19.06 | 19.06 | 0.33% | 105 |
| Sep 30, 2025 | 18.99 | 18.99 | 18.94 | 18.99 | 18.99 | 0.45% | 1,299 |
| Sep 29, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.13% | 3 |
| Sep 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.05% | 43 |
| Sep 25, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.36% | 7 |
| Sep 24, 2025 | 18.88 | 18.88 | 18.80 | 18.80 | 18.80 | -0.70% | 214 |
| Sep 23, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.61% | 182 |
| Sep 22, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.34% | 1 |
| Sep 19, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.55% | 11 |
| Sep 18, 2025 | 18.88 | 18.99 | 18.88 | 18.99 | 18.99 | 0.29% | 284 |
| Sep 17, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.12% | - |
| Sep 16, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.57% | 2 |
| Sep 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.49% | 5 |
| Sep 12, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.37% | 1 |
| Sep 11, 2025 | 19.09 | 19.23 | 19.09 | 19.23 | 19.23 | 1.35% | 121 |
| Sep 10, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.11% | 4 |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.12% | 4 |
| Sep 8, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.49% | 20 |
| Sep 5, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.76% | 7 |
| Sep 4, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.65% | 4 |
| Sep 3, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.16% | 3 |
| Sep 2, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.54% | 7 |
| Aug 29, 2025 | 19.03 | 19.11 | 19.03 | 19.11 | 19.11 | 0.34% | 201 |
| Aug 28, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.68% | 6 |
| Aug 27, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.75% | 1 |
| Aug 26, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.44% | 2 |
| Aug 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.72% | 8 |
| Aug 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.09% | 3 |
| Aug 21, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.02% | 4 |
| 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 |