Harbor AlphaEdge Next Generation REITs ETF (AREA)
NYSEARCA: AREA · Real-Time Price · USD
18.93
+0.20 (1.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.83% | 20 |
| 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 |