American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
6.46
-2.75 (-29.86%)
At close: Mar 20, 2026
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.48 | 8.54 | 6.20 | 6.46 | 6.46 | -29.86% | 74,926 |
| Mar 19, 2026 | 11.20 | 12.00 | 6.48 | 9.21 | 9.21 | -20.60% | 111,379 |
| Mar 18, 2026 | 13.13 | 13.44 | 11.60 | 11.60 | 11.60 | -13.43% | 11,987 |
| Mar 17, 2026 | 14.00 | 14.37 | 12.95 | 13.40 | 13.40 | 0.15% | 13,881 |
| Mar 16, 2026 | 14.29 | 14.30 | 13.16 | 13.38 | 13.38 | -4.43% | 9,068 |
| Mar 13, 2026 | 14.48 | 14.60 | 13.75 | 14.00 | 14.00 | -4.11% | 13,619 |
| Mar 12, 2026 | 14.00 | 14.72 | 13.20 | 14.60 | 14.60 | 5.95% | 9,560 |
| Mar 11, 2026 | 15.05 | 15.33 | 13.78 | 13.78 | 13.78 | -4.97% | 9,826 |
| Mar 10, 2026 | 15.00 | 16.06 | 14.50 | 14.50 | 14.50 | -0.21% | 15,091 |
| Mar 9, 2026 | 17.00 | 17.00 | 14.30 | 14.53 | 14.53 | -4.78% | 12,171 |
| Mar 6, 2026 | 14.51 | 16.33 | 13.00 | 15.26 | 15.26 | 1.40% | 30,557 |
| Mar 5, 2026 | 13.70 | 15.55 | 13.37 | 15.05 | 15.05 | 10.66% | 37,744 |
| Mar 4, 2026 | 14.00 | 14.30 | 13.50 | 13.60 | 13.60 | -4.96% | 22,759 |
| Mar 3, 2026 | 13.55 | 16.02 | 13.10 | 14.31 | 14.31 | -2.65% | 44,312 |
| Mar 2, 2026 | 15.49 | 15.49 | 12.02 | 14.70 | 14.70 | -10.20% | 63,033 |
| Feb 27, 2026 | 16.36 | 17.00 | 15.32 | 16.37 | 16.37 | -6.24% | 23,888 |
| Feb 26, 2026 | 17.33 | 17.97 | 15.32 | 17.46 | 17.46 | -6.38% | 69,310 |
| Feb 25, 2026 | 17.55 | 22.00 | 16.30 | 18.65 | 18.65 | 24.33% | 414,672 |
| Feb 24, 2026 | 16.00 | 16.49 | 15.00 | 15.00 | 15.00 | -7.24% | 138,848 |
| Feb 23, 2026 | 17.30 | 17.30 | 16.06 | 16.17 | 16.17 | -4.88% | 17,864 |
| Feb 20, 2026 | 17.70 | 17.90 | 16.05 | 17.00 | 17.00 | -6.08% | 24,529 |
| Feb 19, 2026 | 17.00 | 22.09 | 16.10 | 18.10 | 18.10 | 6.47% | 88,048 |
| Feb 18, 2026 | 15.45 | 17.60 | 14.74 | 17.00 | 17.00 | -2.97% | 49,548 |
| Feb 17, 2026 | 25.50 | 27.56 | 16.45 | 17.52 | 17.52 | -41.01% | 146,436 |
| Feb 13, 2026 | 35.00 | 36.00 | 28.00 | 29.70 | 29.70 | -19.51% | 54,933 |
| Feb 12, 2026 | 34.18 | 42.49 | 30.00 | 36.90 | 36.90 | -39.46% | 61,314 |
| Feb 11, 2026 | 40.00 | 65.00 | 29.25 | 60.95 | 60.95 | -39.03% | 190,208 |
| Feb 10, 2026 | 103.00 | 110.00 | 95.00 | 99.97 | 99.97 | -1.99% | 84,441 |
| Feb 9, 2026 | 110.00 | 124.99 | 100.00 | 102.00 | 102.00 | -5.56% | 13,093 |
| Feb 6, 2026 | 108.00 | 124.00 | 100.00 | 108.00 | 108.00 | -8.47% | 20,236 |
| Feb 5, 2026 | 127.00 | 137.00 | 99.00 | 118.00 | 118.00 | -9.23% | 86,294 |
| Feb 4, 2026 | 152.00 | 167.00 | 126.00 | 130.00 | 130.00 | -16.13% | 17,561 |
| Feb 3, 2026 | 173.00 | 187.00 | 145.00 | 155.00 | 155.00 | -20.91% | 16,525 |
| Feb 2, 2026 | 306.00 | 306.00 | 191.00 | 195.99 | 195.99 | -64.66% | 25,159 |
| Jan 30, 2026 | 582.60 | 582.60 | 500.20 | 554.60 | 554.60 | 0.11% | 2,835 |
| Jan 29, 2026 | 600.00 | 603.36 | 521.20 | 554.00 | 554.00 | -5.17% | 2,832 |
| Jan 28, 2026 | 600.60 | 680.00 | 560.00 | 584.20 | 584.20 | -3.47% | 1,431 |
| Jan 27, 2026 | 569.90 | 629.80 | 458.40 | 605.20 | 605.20 | -1.47% | 2,464 |
| Jan 26, 2026 | 727.70 | 733.60 | 582.20 | 614.20 | 614.20 | -20.23% | 1,772 |
| Jan 23, 2026 | 788.80 | 800.00 | 583.20 | 770.00 | 770.00 | -11.51% | 3,961 |
| Jan 22, 2026 | 1,010.00 | 1,100.00 | 700.00 | 870.20 | 870.20 | -0.07% | 47,660 |
| Jan 21, 2026 | 946.60 | 959.60 | 850.00 | 870.80 | 870.80 | -7.68% | 11,409 |
| Jan 20, 2026 | 1,011.40 | 1,030.00 | 940.00 | 943.20 | 943.20 | -6.50% | 487 |
| Jan 16, 2026 | 977.60 | 1,240.60 | 977.60 | 1,008.80 | 1,008.80 | -0.12% | 1,451 |
| Jan 15, 2026 | 1,006.60 | 1,034.80 | 871.80 | 1,010.00 | 1,010.00 | -1.00% | 408 |
| Jan 14, 2026 | 1,204.00 | 1,204.00 | 1,014.00 | 1,020.20 | 1,020.20 | -15.00% | 600 |
| Jan 13, 2026 | 1,280.00 | 1,303.00 | 1,200.00 | 1,200.20 | 1,200.20 | -7.72% | 319 |
| Jan 12, 2026 | 1,333.80 | 1,393.80 | 1,180.00 | 1,300.60 | 1,300.60 | -4.27% | 638 |
| Jan 9, 2026 | 1,430.00 | 1,439.80 | 1,300.20 | 1,358.60 | 1,358.60 | -2.72% | 525 |
| Jan 8, 2026 | 1,540.00 | 1,588.60 | 1,381.00 | 1,396.60 | 1,396.60 | -7.95% | 334 |