Skip to main content
logo
American Rebel Holdings, Inc. (AREB)
OTCMKTS · Delayed Price · Currency is USD
0.0470
+0.0015 (3.30%)
At close: Oct 29, 2026

American Rebel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20260.050.050.040.050.053.30%240,827
Oct 28, 20260.050.060.040.050.05-10.96%125,266
Oct 27, 20260.050.050.050.050.052.20%264,508
Oct 26, 20260.060.060.050.050.05-17.29%2,501,782
Oct 23, 20260.060.070.060.060.06-5.40%194,736
Oct 22, 20260.060.060.060.060.06-1.54%172,820
Oct 21, 20260.070.070.060.060.06-3.85%368,896
Oct 20, 20260.070.070.070.070.07-7,701
Oct 19, 20260.070.080.070.070.072.27%15,441
Oct 16, 20260.070.070.070.070.07-0.15%15,020
Oct 15, 20260.070.070.070.070.07-8.19%219,377
Oct 14, 20260.070.080.070.070.07-1.37%214,221
Oct 13, 20260.060.090.060.070.0721.67%2,463,198
Oct 12, 20260.060.070.060.060.06-4.61%126,558
Oct 9, 20260.070.070.060.060.06-10.01%109,930
Oct 8, 20260.060.070.060.070.0712.20%172,072
Oct 7, 20260.080.080.060.060.06-22.13%1,158,855
Oct 6, 20260.100.100.080.080.08-20.00%2,000,190
Oct 5, 20260.110.110.090.100.10-4.76%223,329
Oct 2, 20260.070.120.060.110.1155.56%2,923,639
Oct 1, 20260.060.080.060.070.07-3.57%129,107
Sep 30, 20260.070.090.060.070.0710.94%1,009,851
Sep 29, 20260.080.080.060.060.06-15.87%93,036
Sep 28, 20260.080.090.070.080.08-8.54%304,830
Sep 25, 20260.080.090.080.080.081.74%134,248
Sep 24, 20260.090.090.080.080.08-8.41%29,856
Sep 23, 20260.080.100.080.090.090.11%432,838
Sep 22, 20260.090.110.080.090.09-2.77%140,465
Sep 21, 20260.100.110.090.090.09-6.80%97,612
Sep 18, 20260.090.130.090.100.10-3.00%1,234,973
Sep 17, 20260.100.110.090.100.10-196,932
Sep 16, 20260.120.120.090.100.10-14.89%1,814,630
Sep 15, 20260.120.130.120.120.12-11.85%869,195
Sep 14, 20260.150.150.110.130.13-11.19%2,009,893
Sep 11, 20260.150.160.150.150.151.42%65,709
Sep 10, 20260.150.160.150.150.15-5.97%171,067
Sep 9, 20260.150.160.150.160.164.93%236,969
Sep 8, 20260.150.160.140.150.15-0.46%145,595
Sep 4, 20260.150.160.150.150.15-0.20%29,608
Sep 3, 20260.160.160.150.150.15-4.43%133,259
Sep 2, 20260.150.160.140.160.16-1.19%541,541
Sep 1, 20260.140.160.130.160.1611.04%483,160
Aug 31, 20260.160.170.140.140.14-10.00%265,996
Aug 28, 20260.160.160.150.160.161.27%336,793
Aug 27, 20260.160.170.150.160.16-5.03%698,294
Aug 26, 20260.180.180.140.170.177.34%713,950
Aug 25, 20260.180.180.150.160.16-10.14%1,853,793
Aug 24, 20260.180.190.170.170.170.81%917,349
Aug 21, 20260.180.190.160.170.170.60%2,208,832
Aug 20, 20260.170.180.170.170.170.06%373,302