Harbor AlphaEdge Next Generation REITs ETF (AREA)

AREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.50	18.50	18.50	18.50	18.50	0.01%	5
Dec 4, 2025	18.50	18.50	18.50	18.50	18.50	-0.64%	200
Dec 3, 2025	18.62	18.62	18.62	18.62	18.62	-0.06%	3
Dec 2, 2025	18.63	18.63	18.63	18.63	18.63	-0.30%	5
Dec 1, 2025	18.68	18.68	18.68	18.68	18.68	-1.19%	79
Nov 28, 2025	18.91	18.91	18.91	18.91	18.91	0.27%	-
Nov 26, 2025	18.90	18.90	18.86	18.86	18.86	0.54%	200
Nov 25, 2025	18.76	18.76	18.76	18.76	18.76	1.13%	-
Nov 24, 2025	18.55	18.55	18.55	18.55	18.55	-0.11%	29
Nov 21, 2025	18.57	18.57	18.57	18.57	18.57	1.55%	6
Nov 20, 2025	18.43	18.43	18.29	18.29	18.29	-0.52%	221
Nov 19, 2025	18.38	18.38	18.38	18.38	18.38	-0.90%	1
Nov 18, 2025	18.55	18.55	18.55	18.55	18.55	0.61%	-
Nov 17, 2025	18.44	18.44	18.44	18.44	18.44	-1.22%	18
Nov 14, 2025	18.66	18.66	18.66	18.66	18.66	0.39%	3
Nov 13, 2025	18.59	18.59	18.59	18.59	18.59	-1.01%	2
Nov 12, 2025	18.78	18.78	18.78	18.78	18.78	-0.61%	-
Nov 11, 2025	18.90	18.90	18.90	18.90	18.90	0.72%	2
Nov 10, 2025	18.76	18.76	18.76	18.76	18.76	0.32%	1
Nov 7, 2025	18.70	18.70	18.70	18.70	18.70	2.52%	3
Nov 6, 2025	18.24	18.24	18.24	18.24	18.24	0.36%	20
Nov 5, 2025	18.18	18.18	18.18	18.18	18.18	0.48%	5
Nov 4, 2025	18.09	18.09	18.09	18.09	18.09	0.11%	2
Nov 3, 2025	18.00	18.07	18.00	18.07	18.07	-0.09%	112
Oct 31, 2025	17.96	18.09	17.96	18.09	18.09	0.09%	211
Oct 30, 2025	18.07	18.07	18.07	18.07	18.07	-0.20%	20
Oct 29, 2025	18.11	18.11	18.11	18.11	18.11	-1.75%	16
Oct 28, 2025	18.43	18.43	18.43	18.43	18.43	-1.77%	3
Oct 27, 2025	18.76	18.76	18.76	18.76	18.76	-0.02%	9
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	18.80	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	18.48	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	19.05	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.