Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AREG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 809.75 | 0.00 | 0.00% | 809.75 | 809.75 | 809.75 | 0 |
| Dec 23 2024 | 809.75 | -2.80 | -0.34% | 809.75 | 809.75 | 809.75 | 0 |
| Dec 20 2024 | 812.55 | 9.15 | 1.14% | 812.55 | 812.55 | 812.55 | 0 |
| Dec 19 2024 | 803.40 | -20.80 | -2.52% | 803.40 | 803.40 | 803.40 | 0 |
| Dec 18 2024 | 824.20 | -2.05 | -0.25% | 824.20 | 824.20 | 824.20 | 3 |
| Dec 17 2024 | 826.25 | -5.90 | -0.71% | 826.25 | 826.25 | 826.25 | 0 |
| Dec 16 2024 | 832.15 | -6.40 | -0.76% | 832.15 | 832.15 | 832.15 | 0 |
| Dec 13 2024 | 838.55 | -0.60 | -0.07% | 838.55 | 838.55 | 838.55 | 0 |
| Dec 12 2024 | 839.15 | 5.80 | 0.70% | 829.40 | 840.45 | 829.40 | 22,459 |
| Dec 11 2024 | 833.35 | -4.90 | -0.58% | 833.35 | 833.35 | 833.35 | 0 |
| Dec 10 2024 | 838.25 | -7.10 | -0.84% | 844.80 | 846.25 | 835.80 | 56,419 |
| Dec 09 2024 | 845.35 | -4.10 | -0.48% | 856.20 | 856.20 | 844.65 | 203 |
| Dec 06 2024 | 849.45 | 1.15 | 0.14% | 849.45 | 849.45 | 849.45 | 0 |
| Dec 05 2024 | 848.30 | -8.25 | -0.96% | 848.30 | 848.30 | 848.30 | 0 |
| Dec 04 2024 | 856.55 | -5.40 | -0.63% | 856.55 | 856.55 | 856.55 | 0 |
| Dec 03 2024 | 861.95 | -5.80 | -0.67% | 861.95 | 861.95 | 861.95 | 114 |
| Dec 02 2024 | 867.75 | -9.40 | -1.07% | 868.20 | 868.55 | 866.80 | 1,006 |
| Nov 29 2024 | 877.15 | -1.95 | -0.22% | 879.40 | 879.45 | 876.35 | 2,026 |
| Nov 28 2024 | 879.10 | -1.20 | -0.14% | 879.10 | 879.10 | 879.10 | 0 |
| Nov 27 2024 | 880.30 | 5.80 | 0.66% | 880.30 | 880.30 | 880.30 | 0 |
| Nov 26 2024 | 874.50 | -1.20 | -0.14% | 875.90 | 876.40 | 870.95 | 57,419 |
| Nov 25 2024 | 875.70 | 6.85 | 0.79% | 875.70 | 875.70 | 875.70 | 0 |
| Nov 22 2024 | 868.85 | 11.80 | 1.38% | 867.60 | 869.20 | 866.30 | 8,000 |
| Nov 21 2024 | 857.05 | 9.30 | 1.10% | 849.10 | 858.80 | 849.10 | 25,700 |
| Nov 20 2024 | 847.75 | -1.40 | -0.16% | 847.75 | 847.75 | 847.75 | 0 |
| Nov 19 2024 | 849.15 | -0.30 | -0.04% | 849.80 | 851.40 | 842.95 | 75,380 |
| Nov 18 2024 | 849.45 | -0.45 | -0.05% | 849.45 | 849.45 | 849.45 | 0 |
| Nov 15 2024 | 849.90 | 2.40 | 0.28% | 849.90 | 849.90 | 849.90 | 0 |
| Nov 14 2024 | 847.50 | -1.65 | -0.19% | 847.50 | 847.50 | 847.50 | 0 |
| Nov 13 2024 | 849.15 | 0.30 | 0.04% | 848.80 | 850.35 | 848.80 | 215 |
| Nov 12 2024 | 848.85 | -5.05 | -0.59% | 848.85 | 848.85 | 848.85 | 0 |
| Nov 11 2024 | 853.90 | 7.00 | 0.83% | 853.50 | 854.65 | 850.95 | 720 |
| Nov 08 2024 | 846.90 | 14.85 | 1.78% | 846.90 | 846.90 | 846.90 | 0 |
| Nov 07 2024 | 832.05 | 3.80 | 0.46% | 832.05 | 832.05 | 832.05 | 0 |
| Nov 06 2024 | 828.25 | -6.70 | -0.80% | 828.25 | 828.25 | 828.25 | 0 |
| Nov 05 2024 | 834.95 | -0.25 | -0.03% | 836.40 | 838.40 | 829.25 | 61,682 |
| Nov 04 2024 | 835.20 | -0.80 | -0.10% | 835.20 | 835.20 | 835.20 | 0 |
| Nov 01 2024 | 836.00 | -13.80 | -1.62% | 836.00 | 836.00 | 836.00 | 0 |
| Oct 31 2024 | 849.80 | -0.20 | -0.02% | 849.80 | 849.80 | 849.80 | 0 |
| Oct 30 2024 | 850.00 | 1.90 | 0.22% | 850.00 | 850.00 | 850.00 | 0 |
| Oct 29 2024 | 848.10 | -5.10 | -0.60% | 848.10 | 848.10 | 848.10 | 0 |
| Oct 28 2024 | 853.20 | -2.65 | -0.31% | 853.20 | 853.20 | 853.20 | 0 |
| Oct 25 2024 | 855.85 | -1.10 | -0.13% | 855.85 | 855.85 | 855.85 | 0 |
| Oct 24 2024 | 856.95 | 1.45 | 0.17% | 856.95 | 856.95 | 856.95 | 0 |
| Oct 23 2024 | 855.50 | 4.95 | 0.58% | 855.50 | 855.50 | 855.50 | 0 |
| Oct 22 2024 | 850.55 | -1.50 | -0.18% | 850.55 | 850.55 | 850.55 | 0 |
| Oct 21 2024 | 852.05 | -11.05 | -1.28% | 852.05 | 852.05 | 852.05 | 0 |
| Oct 18 2024 | 863.10 | -1.75 | -0.20% | 863.10 | 863.10 | 863.10 | 0 |
| Oct 17 2024 | 864.85 | -3.20 | -0.37% | 864.85 | 864.85 | 864.85 | 0 |
| Oct 16 2024 | 868.05 | 8.65 | 1.01% | 868.05 | 868.05 | 868.05 | 0 |
| Oct 15 2024 | 859.40 | 7.45 | 0.87% | 857.30 | 860.00 | 848.30 | 5 |
| Oct 14 2024 | 851.95 | 4.30 | 0.51% | 851.95 | 851.95 | 851.95 | 0 |
| Oct 11 2024 | 847.65 | 4.65 | 0.55% | 847.65 | 847.65 | 847.65 | 0 |
| Oct 10 2024 | 843.00 | -3.20 | -0.38% | 843.00 | 843.00 | 843.00 | 0 |
| Oct 09 2024 | 846.20 | 1.60 | 0.19% | 846.20 | 846.20 | 846.20 | 0 |
| Oct 08 2024 | 844.60 | -2.50 | -0.30% | 844.60 | 844.60 | 844.60 | 0 |
| Oct 07 2024 | 847.10 | -4.30 | -0.51% | 846.70 | 854.60 | 845.35 | 47,784 |
| Oct 04 2024 | 851.40 | -4.60 | -0.54% | 851.40 | 851.40 | 851.40 | 0 |
| Oct 03 2024 | 856.00 | 2.65 | 0.31% | 856.00 | 856.00 | 856.00 | 0 |
| Oct 02 2024 | 853.35 | -4.65 | -0.54% | 853.35 | 853.35 | 853.35 | 0 |
| Oct 01 2024 | 858.00 | 7.15 | 0.84% | 858.00 | 858.00 | 858.00 | 0 |
| Sep 30 2024 | 850.85 | -5.00 | -0.58% | 850.85 | 850.85 | 850.85 | 0 |
| Sep 27 2024 | 855.85 | 2.25 | 0.26% | 855.85 | 855.85 | 855.85 | 0 |
