KWSE:AREEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.32	0.31	0.32	0.32	1.60%	21,368
Apr 27, 2026	0.30	0.31	0.30	0.31	0.31	-0.32%	520
Apr 26, 2026	0.32	0.32	0.31	0.31	0.31	2.95%	2,390
Apr 23, 2026	0.31	0.32	0.31	0.31	0.31	-4.09%	118,970
Apr 22, 2026	0.31	0.32	0.31	0.32	0.32	2.25%	82,051
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-2.20%	3,001
Apr 20, 2026	0.32	0.32	0.31	0.32	0.32	0.63%	24,005
Apr 19, 2026	0.30	0.32	0.30	0.32	0.32	-	5,141
Apr 16, 2026	0.32	0.32	0.29	0.32	0.32	-1.25%	17,748
Apr 15, 2026	0.32	0.32	0.32	0.32	0.30	0.95%	54,203
Apr 14, 2026	0.32	0.32	0.32	0.32	0.30	-	5,298
Apr 13, 2026	0.32	0.32	0.31	0.32	0.30	1.60%	122,001
Apr 12, 2026	0.32	0.32	0.31	0.31	0.29	-0.32%	23,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.29	-0.95%	7,000
Apr 8, 2026	0.32	0.32	0.32	0.32	0.30	-	10,162
Apr 7, 2026	0.32	0.32	0.32	0.32	0.30	0.64%	300
Apr 6, 2026	0.31	0.31	0.31	0.31	0.29	1.62%	300
Apr 5, 2026	0.32	0.32	0.31	0.31	0.29	-	620
Apr 2, 2026	0.31	0.31	0.31	0.31	0.29	-	5,444
Apr 1, 2026	0.31	0.31	0.31	0.31	0.29	-0.96%	56,995
Mar 31, 2026	0.31	0.31	0.31	0.31	0.29	-0.95%	794
Mar 30, 2026	0.32	0.32	0.31	0.32	0.30	-	265
Mar 29, 2026	0.32	0.32	0.31	0.32	0.30	2.61%	8,205
Mar 26, 2026	0.31	0.31	0.31	0.31	0.29	-	-
Mar 25, 2026	0.31	0.31	0.31	0.31	0.29	0.33%	4,277
Mar 24, 2026	0.32	0.32	0.31	0.31	0.29	-3.77%	25,477
Mar 18, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 17, 2026	0.32	0.32	0.32	0.32	0.30	-	32
Mar 16, 2026	0.32	0.32	0.32	0.32	0.30	-	220
Mar 15, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 12, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 11, 2026	0.31	0.32	0.31	0.32	0.30	0.63%	34,980
Mar 10, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 9, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 8, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 5, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Mar 4, 2026	0.32	0.32	0.32	0.32	0.30	0.64%	10
Mar 3, 2026	0.31	0.31	0.31	0.31	0.29	3.29%	10
Mar 2, 2026	0.31	0.31	0.30	0.30	0.29	-4.40%	55,673
Feb 24, 2026	0.32	0.32	0.32	0.32	0.30	2.58%	20
Feb 23, 2026	0.31	0.31	0.31	0.31	0.29	-2.52%	63,941
Feb 22, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Feb 19, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Feb 18, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Feb 17, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Feb 16, 2026	0.32	0.32	0.32	0.32	0.30	1.27%	20,000
Feb 15, 2026	0.32	0.32	0.31	0.31	0.29	-0.95%	60,099
Feb 12, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Feb 11, 2026	0.32	0.32	0.32	0.32	0.30	0.96%	50
Feb 10, 2026	0.31	0.31	0.31	0.31	0.29	-1.26%	15,389
Feb 9, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Feb 8, 2026	0.32	0.32	0.32	0.32	0.30	1.27%	25,000
Feb 5, 2026	0.31	0.31	0.31	0.31	0.29	-1.57%	51,300
Feb 4, 2026	0.31	0.32	0.31	0.32	0.30	-0.62%	10,050
Feb 3, 2026	0.31	0.32	0.31	0.32	0.30	1.90%	49,011
Feb 2, 2026	0.31	0.32	0.31	0.32	0.30	-	108,100
Feb 1, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Jan 29, 2026	0.31	0.32	0.31	0.32	0.30	2.27%	66,012
Jan 28, 2026	0.31	0.31	0.31	0.31	0.29	-2.22%	50,107
Jan 27, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Jan 26, 2026	0.31	0.32	0.31	0.32	0.30	-1.87%	82,011
Jan 25, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Jan 22, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Jan 21, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Jan 20, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Jan 19, 2026	0.32	0.32	0.31	0.32	0.30	1.26%	40,060
Jan 15, 2026	0.31	0.32	0.30	0.32	0.30	-	112,431
Jan 14, 2026	0.31	0.32	0.31	0.32	0.30	0.63%	58,010
Jan 13, 2026	0.31	0.32	0.31	0.32	0.30	-2.17%	64,833
Jan 12, 2026	0.31	0.32	0.31	0.32	0.30	-	81,571
Jan 11, 2026	0.32	0.32	0.32	0.32	0.30	0.31%	8,304
Jan 8, 2026	0.32	0.32	0.31	0.32	0.30	-0.31%	41,597
Jan 7, 2026	0.32	0.32	0.32	0.32	0.30	-	-
Jan 6, 2026	0.32	0.32	0.31	0.32	0.30	0.94%	5,502
Jan 5, 2026	0.31	0.32	0.31	0.32	0.30	-0.62%	75,501
Jan 4, 2026	0.31	0.32	0.31	0.32	0.30	1.90%	130,607
Dec 31, 2025	0.32	0.32	0.32	0.32	0.30	1.94%	50
Dec 30, 2025	0.31	0.32	0.31	0.31	0.29	-4.92%	276,465
Dec 29, 2025	0.33	0.33	0.33	0.33	0.30	-	-
Dec 28, 2025	0.33	0.33	0.33	0.33	0.30	-	-
Dec 25, 2025	0.32	0.33	0.32	0.33	0.30	2.52%	30,505
Dec 24, 2025	0.32	0.32	0.32	0.32	0.30	-	-
Dec 23, 2025	0.32	0.32	0.32	0.32	0.30	-	2,816
Dec 22, 2025	0.31	0.32	0.31	0.32	0.30	-0.63%	5,860
Dec 21, 2025	0.32	0.32	0.32	0.32	0.30	-	-
Dec 18, 2025	0.31	0.32	0.31	0.32	0.30	1.27%	4,117
Dec 17, 2025	0.32	0.32	0.32	0.32	0.30	-	-
Dec 16, 2025	0.32	0.32	0.31	0.32	0.30	-1.25%	81,349
Dec 15, 2025	0.32	0.33	0.32	0.32	0.30	-4.49%	34,310
Dec 14, 2025	0.33	0.34	0.32	0.33	0.31	2.14%	30,055
Dec 11, 2025	0.32	0.33	0.32	0.33	0.31	4.14%	446,324
Dec 10, 2025	0.31	0.31	0.31	0.31	0.29	0.32%	33,500
Dec 9, 2025	0.31	0.31	0.31	0.31	0.29	-	21,546
Dec 8, 2025	0.30	0.31	0.30	0.31	0.29	3.30%	94,474
Dec 7, 2025	0.30	0.30	0.30	0.30	0.28	-1.94%	12,840
Dec 4, 2025	0.30	0.31	0.30	0.31	0.29	-0.96%	45,050
Dec 3, 2025	0.30	0.31	0.30	0.31	0.29	-0.32%	3,499
Dec 2, 2025	0.31	0.31	0.30	0.31	0.29	0.32%	229,107
Dec 1, 2025	0.31	0.31	0.30	0.31	0.29	0.32%	43,100
Nov 30, 2025	0.31	0.31	0.31	0.31	0.29	-0.64%	5,110