AREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	20.00	20.02	19.99	20.02	20.02	-0.29%	2,733
Feb 18, 2026	20.07	20.07	20.07	20.07	20.07	-1.36%	76
Feb 17, 2026	20.35	20.35	20.35	20.35	20.35	1.12%	128
Feb 13, 2026	20.13	20.13	20.13	20.13	20.13	1.19%	69
Feb 12, 2026	19.89	19.89	19.89	19.89	19.89	0.20%	29
Feb 11, 2026	19.80	19.85	19.80	19.85	19.85	0.38%	765
Feb 10, 2026	19.78	19.78	19.78	19.78	19.77	1.63%	9
Feb 9, 2026	19.37	19.46	19.37	19.46	19.46	0.35%	344
Feb 6, 2026	19.36	19.39	19.36	19.39	19.39	1.33%	426
Feb 5, 2026	19.12	19.14	19.08	19.14	19.13	-0.06%	303
Feb 4, 2026	19.15	19.15	19.15	19.15	19.15	1.63%	16
Feb 3, 2026	18.84	18.84	18.84	18.84	18.84	0.51%	12
Feb 2, 2026	18.78	18.78	18.74	18.74	18.74	-0.66%	296,816
Jan 30, 2026	18.87	18.87	18.87	18.87	18.87	0.19%	18
Jan 29, 2026	18.83	18.83	18.83	18.83	18.83	1.39%	14
Jan 28, 2026	18.57	18.57	18.57	18.57	18.57	-1.31%	58
Jan 27, 2026	18.78	18.82	18.78	18.82	18.82	-0.50%	18,268
Jan 26, 2026	18.91	18.91	18.91	18.91	18.91	-0.61%	3
Jan 23, 2026	19.03	19.03	19.03	19.03	19.03	-0.17%	1,735
Jan 22, 2026	19.06	19.06	19.06	19.06	19.06	-1.02%	3
Jan 21, 2026	19.26	19.26	19.26	19.26	19.26	0.65%	51
Jan 20, 2026	19.13	19.13	19.13	19.13	19.13	-1.51%	3
Jan 16, 2026	19.43	19.43	19.43	19.43	19.43	1.09%	37
Jan 15, 2026	19.04	19.22	19.04	19.22	19.22	1.00%	504
Jan 14, 2026	19.03	19.03	19.03	19.03	19.03	0.77%	44
Jan 13, 2026	18.86	18.88	18.86	18.88	18.88	0.42%	191
Jan 12, 2026	18.73	18.80	18.73	18.80	18.80	0.37%	190
Jan 9, 2026	18.73	18.73	18.73	18.73	18.73	0.62%	7
Jan 8, 2026	18.62	18.62	18.62	18.62	18.62	1.08%	4
Jan 7, 2026	18.42	18.42	18.42	18.42	18.42	-0.97%	21
Jan 6, 2026	18.62	18.62	18.60	18.60	18.60	0.91%	228
Jan 5, 2026	18.43	18.43	18.43	18.43	18.43	0.26%	31
Jan 2, 2026	18.38	18.38	18.38	18.38	18.38	0.05%	13
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
Oct 20, 2025	18.82	18.82	18.82	18.82	18.69	0.68%	154
Oct 17, 2025	18.69	18.69	18.69	18.69	18.56	0.56%	1
Oct 16, 2025	18.58	18.58	18.58	18.58	18.46	-0.15%	1
Oct 15, 2025	18.61	18.61	18.61	18.61	18.49	0.68%	9
Oct 14, 2025	18.49	18.49	18.49	18.49	18.36	0.52%	5
Oct 13, 2025	18.39	18.39	18.39	18.39	18.27	0.66%	4
Oct 10, 2025	18.41	18.41	18.27	18.27	18.15	-0.83%	214
Oct 9, 2025	18.51	18.51	18.42	18.42	18.30	-0.70%	212
Oct 8, 2025	18.55	18.55	18.55	18.55	18.43	-0.47%	-
Oct 7, 2025	18.64	18.64	18.64	18.64	18.51	-0.38%	32
Oct 6, 2025	18.85	18.85	18.71	18.71	18.58	-1.28%	1,909
Oct 3, 2025	18.95	18.95	18.95	18.95	18.83	-0.04%	6
Oct 2, 2025	18.96	18.96	18.96	18.96	18.83	-0.49%	2
Oct 1, 2025	19.00	19.06	19.00	19.06	18.93	0.33%	105
Sep 30, 2025	18.99	18.99	18.94	18.99	18.86	0.45%	1,299
Sep 29, 2025	18.91	18.91	18.91	18.91	18.78	-0.13%	3
Sep 26, 2025	18.93	18.93	18.93	18.93	18.80	1.05%	43