KWSE:AREEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.31	0.31	0.31	0.31	0.31	-0.33%	30,201
May 6, 2026	0.31	0.31	0.31	0.31	0.31	-	1
May 5, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 4, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	73,215
May 3, 2026	0.31	0.31	0.31	0.31	0.31	-3.16%	52,129
Apr 30, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	1,022
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 28, 2026	0.31	0.32	0.31	0.32	0.32	1.60%	21,368
Apr 27, 2026	0.30	0.31	0.30	0.31	0.31	-0.32%	520
Apr 26, 2026	0.32	0.32	0.31	0.31	0.31	2.95%	2,390
Apr 23, 2026	0.31	0.32	0.31	0.31	0.31	-4.09%	118,970
Apr 22, 2026	0.31	0.32	0.31	0.32	0.32	2.25%	82,051
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-2.20%	3,001
Apr 20, 2026	0.32	0.32	0.31	0.32	0.32	0.63%	24,005
Apr 19, 2026	0.30	0.32	0.30	0.32	0.32	-	5,141
Apr 16, 2026	0.32	0.32	0.29	0.32	0.32	-1.25%	17,748
Apr 15, 2026	0.32	0.32	0.32	0.32	0.30	0.95%	54,203
Apr 14, 2026	0.32	0.32	0.32	0.32	0.30	-	5,298
Apr 13, 2026	0.32	0.32	0.31	0.32	0.30	1.60%	122,001
Apr 12, 2026	0.32	0.32	0.31	0.31	0.29	-0.32%	23,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.29	-0.95%	7,000
Apr 8, 2026	0.32	0.32	0.32	0.32	0.30	-	10,162
Apr 7, 2026	0.32	0.32	0.32	0.32	0.30	0.64%	300
Apr 6, 2026	0.31	0.31	0.31	0.31	0.29	1.62%	300
Apr 5, 2026	0.32	0.32	0.31	0.31	0.29	-	620
Apr 2, 2026	0.31	0.31	0.31	0.31	0.29	-	5,444
Apr 1, 2026	0.31	0.31	0.31	0.31	0.29	-0.96%	56,995
Mar 31, 2026	0.31	0.31	0.31	0.31	0.29	-0.95%	794
Mar 30, 2026	0.32	0.32	0.31	0.32	0.30	-	265
Mar 29, 2026	0.32	0.32	0.31	0.32	0.30	2.61%	8,205
Mar 26, 2026	0.31	0.31	0.31	0.31	0.29	-	-
Mar 25, 2026	0.31	0.31	0.31	0.31	0.29	0.33%	4,277
Mar 24, 2026	0.32	0.32	0.31	0.31	0.29	-3.77%	25,477
Mar 18, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 17, 2026	0.32	0.32	0.32	0.32	0.30	-	32
Mar 16, 2026	0.32	0.32	0.32	0.32	0.30	-	220
Mar 15, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 12, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 11, 2026	0.31	0.32	0.31	0.32	0.30	0.63%	34,980
Mar 10, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 9, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 8, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 5, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 4, 2026	0.32	0.32	0.32	0.32	0.30	0.64%	10
Mar 3, 2026	0.31	0.31	0.31	0.31	0.29	3.29%	10
Mar 2, 2026	0.31	0.31	0.30	0.30	0.29	-4.40%	55,673
Feb 24, 2026	0.32	0.32	0.32	0.32	0.30	2.58%	20
Feb 23, 2026	0.31	0.31	0.31	0.31	0.29	-2.52%	63,941
Feb 22, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Feb 19, 2026	0.32	0.32	0.32	0.32	0.30	-	-