AREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	18.72	18.72	18.72	18.72	18.72	1.37%	8
Aug 12, 2025	18.47	18.47	18.47	18.47	18.47	0.92%	2
Aug 11, 2025	18.30	18.30	18.30	18.30	18.30	-0.42%	1
Aug 8, 2025	18.38	18.38	18.38	18.38	18.38	-1.12%	33
Aug 7, 2025	18.59	18.59	18.59	18.59	18.59	0.95%	143
Aug 6, 2025	18.53	18.53	18.41	18.41	18.41	-0.74%	143
Aug 5, 2025	18.55	18.55	18.55	18.55	18.55	-0.07%	4
Aug 4, 2025	18.56	18.56	18.56	18.56	18.56	0.93%	8
Aug 1, 2025	18.39	18.39	18.39	18.39	18.39	0.54%	10
Jul 31, 2025	18.29	18.29	18.29	18.29	18.29	-1.43%	5
Jul 30, 2025	18.56	18.56	18.56	18.56	18.56	-1.47%	-
Jul 29, 2025	18.78	18.83	18.78	18.83	18.83	0.70%	986
Jul 28, 2025	19.08	19.08	18.70	18.70	18.70	-1.69%	1,205
Jul 25, 2025	19.02	19.02	19.02	19.02	19.02	-0.16%	2
Jul 24, 2025	19.06	19.06	19.06	19.06	19.06	-0.72%	6
Jul 23, 2025	19.18	19.19	19.18	19.19	19.19	-0.01%	488
Jul 22, 2025	19.19	19.19	19.19	19.19	19.19	2.09%	1
Jul 21, 2025	18.80	18.80	18.80	18.80	18.80	0.11%	-
Jul 18, 2025	18.78	18.78	18.78	18.78	18.78	-0.10%	4
Jul 17, 2025	18.80	18.80	18.80	18.80	18.80	-0.21%	1
Jul 16, 2025	18.84	18.84	18.84	18.84	18.84	0.73%	38
Jul 15, 2025	18.70	18.70	18.70	18.70	18.70	-1.45%	6
Jul 14, 2025	18.98	18.98	18.98	18.98	18.98	0.60%	3
Jul 11, 2025	18.86	18.86	18.86	18.86	18.86	-0.04%	2
Jul 10, 2025	18.87	18.87	18.87	18.87	18.87	0.67%	-
Jul 9, 2025	18.75	18.75	18.75	18.75	18.75	0.43%	10
Jul 8, 2025	18.67	18.67	18.67	18.67	18.67	0.41%	12
Jul 7, 2025	18.59	18.59	18.59	18.59	18.59	-1.28%	3
Jul 3, 2025	18.83	18.83	18.83	18.83	18.83	-0.06%	29
Jul 2, 2025	18.84	18.84	18.84	18.84	18.84	0.76%	84
Jul 1, 2025	18.70	18.70	18.70	18.70	18.70	1.25%	2
Jun 30, 2025	18.47	18.47	18.47	18.47	18.47	0.58%	2
Jun 27, 2025	18.36	18.36	18.36	18.36	18.36	-0.36%	1
Jun 26, 2025	18.43	18.43	18.43	18.43	18.43	0.55%	14
Jun 25, 2025	18.33	18.33	18.33	18.33	18.33	-1.48%	2
Jun 24, 2025	18.60	18.60	18.60	18.60	18.60	0.07%	1
Jun 23, 2025	18.59	18.59	18.59	18.59	18.59	1.41%	-
Jun 20, 2025	18.33	18.33	18.33	18.33	18.33	0.28%	1
Jun 18, 2025	18.28	18.28	18.28	18.28	18.28	0.40%	1
Jun 17, 2025	18.21	18.21	18.21	18.21	18.21	-0.27%	2
Jun 16, 2025	18.26	18.26	18.26	18.26	18.26	0.28%	-
Jun 13, 2025	18.21	18.21	18.21	18.21	18.21	-1.29%	4
Jun 12, 2025	18.44	18.44	18.44	18.44	18.44	0.22%	1
Jun 11, 2025	18.40	18.40	18.40	18.40	18.40	-0.51%	15
Jun 10, 2025	18.50	18.50	18.50	18.50	18.50	0.97%	7
Jun 9, 2025	18.32	18.32	18.32	18.32	18.32	0.20%	3
Jun 6, 2025	18.28	18.28	18.28	18.28	18.28	0.62%	53
Jun 5, 2025	18.17	18.17	18.17	18.17	18.17	0.02%	-
Jun 4, 2025	18.17	18.17	18.17	18.17	18.17	-0.12%	99
Jun 3, 2025	18.19	18.19	18.19	18.19	18.19	-0.09%	99