AREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	18.37	18.37	18.37	18.37	18.37	-0.60%	3
Dec 30, 2025	18.48	18.49	18.48	18.48	18.48	0.33%	1,166
Dec 29, 2025	18.42	18.42	18.42	18.42	18.42	0.11%	5
Dec 26, 2025	18.35	18.40	18.31	18.40	18.40	0.01%	5,582
Dec 24, 2025	18.40	18.40	18.40	18.40	18.40	0.79%	23
Dec 23, 2025	18.26	18.26	18.26	18.26	18.26	-0.35%	35
Dec 22, 2025	18.31	18.32	18.30	18.32	18.32	0.09%	491
Dec 19, 2025	18.31	18.31	18.31	18.31	18.31	-1.28%	3
Dec 18, 2025	18.55	18.55	18.55	18.55	18.42	-0.73%	2
Dec 17, 2025	18.68	18.68	18.68	18.68	18.56	0.67%	6
Dec 16, 2025	18.63	18.63	18.52	18.56	18.43	-0.60%	36,375
Dec 15, 2025	18.67	18.67	18.67	18.67	18.54	0.49%	3
Dec 12, 2025	18.63	18.63	18.58	18.58	18.45	0.24%	318,726
Dec 11, 2025	18.56	18.60	18.53	18.53	18.41	0.15%	2,043
Dec 10, 2025	18.51	18.51	18.51	18.51	18.38	0.86%	1
Dec 9, 2025	18.37	18.41	18.35	18.35	18.23	-0.57%	2,262
Dec 8, 2025	18.46	18.46	18.46	18.46	18.33	-0.23%	12
Dec 5, 2025	18.50	18.50	18.50	18.50	18.37	0.01%	5
Dec 4, 2025	18.50	18.50	18.50	18.50	18.37	-0.64%	200
Dec 3, 2025	18.62	18.62	18.62	18.62	18.49	-0.06%	3
Dec 2, 2025	18.63	18.63	18.63	18.63	18.50	-0.30%	5
Dec 1, 2025	18.68	18.68	18.68	18.68	18.56	-1.19%	79
Nov 28, 2025	18.91	18.91	18.91	18.91	18.78	0.27%	-
Nov 26, 2025	18.90	18.90	18.86	18.86	18.73	0.54%	200
Nov 25, 2025	18.76	18.76	18.76	18.76	18.63	1.13%	-
Nov 24, 2025	18.55	18.55	18.55	18.55	18.42	-0.11%	29
Nov 21, 2025	18.57	18.57	18.57	18.57	18.44	1.55%	6
Nov 20, 2025	18.43	18.43	18.29	18.29	18.16	-0.52%	221
Nov 19, 2025	18.38	18.38	18.38	18.38	18.26	-0.90%	1
Nov 18, 2025	18.55	18.55	18.55	18.55	18.42	0.61%	-
Nov 17, 2025	18.44	18.44	18.44	18.44	18.31	-1.22%	18
Nov 14, 2025	18.66	18.66	18.66	18.66	18.54	0.39%	3
Nov 13, 2025	18.59	18.59	18.59	18.59	18.47	-1.01%	2
Nov 12, 2025	18.78	18.78	18.78	18.78	18.65	-0.61%	-
Nov 11, 2025	18.90	18.90	18.90	18.90	18.77	0.72%	2
Nov 10, 2025	18.76	18.76	18.76	18.76	18.63	0.32%	1
Nov 7, 2025	18.70	18.70	18.70	18.70	18.58	2.52%	3
Nov 6, 2025	18.24	18.24	18.24	18.24	18.12	0.36%	20
Nov 5, 2025	18.18	18.18	18.18	18.18	18.05	0.48%	5
Nov 4, 2025	18.09	18.09	18.09	18.09	17.97	0.11%	2
Nov 3, 2025	18.00	18.07	18.00	18.07	17.95	-0.09%	112
Oct 31, 2025	17.96	18.09	17.96	18.09	17.96	0.09%	211
Oct 30, 2025	18.07	18.07	18.07	18.07	17.95	-0.20%	20
Oct 29, 2025	18.11	18.11	18.11	18.11	17.99	-1.75%	16
Oct 28, 2025	18.43	18.43	18.43	18.43	18.31	-1.77%	3
Oct 27, 2025	18.76	18.76	18.76	18.76	18.64	-0.02%	9
Oct 24, 2025	18.77	18.77	18.77	18.77	18.64	0.22%	9
Oct 23, 2025	18.72	18.72	18.72	18.72	18.60	-0.43%	210
Oct 22, 2025	18.81	18.81	18.81	18.81	18.68	0.17%	7
Oct 21, 2025	18.77	18.77	18.77	18.77	18.65	-0.22%	42