American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
1.350
-0.040 (-2.88%)
At close: Jul 24, 2025, 4:00 PM
1.330
-0.020 (-1.48%)
After-hours: Jul 24, 2025, 7:59 PM EDT
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -2.88% | 154,405 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 192,434 |
| Jul 22, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -2.78% | 175,184 |
| Jul 21, 2025 | 1.39 | 1.53 | 1.39 | 1.44 | 1.44 | 4.35% | 355,447 |
| Jul 18, 2025 | 1.50 | 1.54 | 1.38 | 1.38 | 1.38 | -9.21% | 344,604 |
| Jul 17, 2025 | 1.38 | 1.54 | 1.37 | 1.52 | 1.52 | 9.35% | 686,939 |
| Jul 16, 2025 | 1.32 | 1.40 | 1.28 | 1.39 | 1.39 | 4.51% | 466,680 |
| Jul 15, 2025 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -2.21% | 305,792 |
| Jul 14, 2025 | 1.32 | 1.36 | 1.28 | 1.36 | 1.36 | 3.82% | 310,431 |
| Jul 11, 2025 | 1.40 | 1.43 | 1.30 | 1.31 | 1.31 | -5.07% | 454,734 |
| Jul 10, 2025 | 1.27 | 1.40 | 1.27 | 1.38 | 1.38 | 6.98% | 750,935 |
| Jul 9, 2025 | 1.27 | 1.37 | 1.23 | 1.29 | 1.29 | 0.78% | 801,665 |
| Jul 8, 2025 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 0.79% | 624,655 |
| Jul 7, 2025 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | -0.78% | 235,777 |
| Jul 3, 2025 | 1.25 | 1.32 | 1.21 | 1.28 | 1.28 | 4.07% | 349,474 |
| Jul 2, 2025 | 1.22 | 1.28 | 1.19 | 1.23 | 1.23 | 0.82% | 442,556 |
| Jul 1, 2025 | 1.27 | 1.29 | 1.13 | 1.22 | 1.22 | -3.17% | 3,295,416 |
| Jun 30, 2025 | 1.33 | 1.60 | 1.25 | 1.26 | 1.26 | -5.97% | 4,090,458 |
| Jun 27, 2025 | 1.40 | 1.44 | 1.30 | 1.34 | 1.34 | -5.63% | 251,710 |
| Jun 26, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 236,123 |
| Jun 25, 2025 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 324,619 |
| Jun 24, 2025 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 2.11% | 191,870 |
| Jun 23, 2025 | 1.47 | 1.49 | 1.35 | 1.42 | 1.42 | -5.96% | 356,302 |
| Jun 20, 2025 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | -6.79% | 281,249 |
| Jun 18, 2025 | 1.61 | 1.65 | 1.57 | 1.62 | 1.62 | 1.89% | 238,528 |
| Jun 17, 2025 | 1.65 | 1.68 | 1.49 | 1.59 | 1.59 | -4.22% | 352,536 |
| Jun 16, 2025 | 1.69 | 1.77 | 1.62 | 1.66 | 1.66 | -3.49% | 359,773 |
| Jun 13, 2025 | 1.76 | 1.80 | 1.70 | 1.72 | 1.72 | -7.53% | 312,746 |
| Jun 12, 2025 | 1.87 | 1.92 | 1.79 | 1.86 | 1.86 | -3.12% | 240,932 |
| Jun 11, 2025 | 2.00 | 2.16 | 1.90 | 1.92 | 1.92 | -3.52% | 573,133 |
| Jun 10, 2025 | 1.87 | 2.04 | 1.83 | 1.99 | 1.99 | 5.29% | 652,291 |
| Jun 9, 2025 | 1.70 | 1.92 | 1.70 | 1.89 | 1.89 | 11.83% | 849,963 |
| Jun 6, 2025 | 1.71 | 1.76 | 1.63 | 1.69 | 1.69 | - | 481,493 |
| Jun 5, 2025 | 1.70 | 1.88 | 1.57 | 1.69 | 1.69 | 0.60% | 1,371,681 |
| Jun 4, 2025 | 1.57 | 1.74 | 1.51 | 1.68 | 1.68 | 5.00% | 1,244,766 |
| Jun 3, 2025 | 1.73 | 1.86 | 1.53 | 1.60 | 1.60 | 8.84% | 14,709,490 |
| Jun 2, 2025 | 1.39 | 1.64 | 1.39 | 1.47 | 1.47 | 5.00% | 779,102 |
| May 30, 2025 | 1.59 | 1.60 | 1.38 | 1.40 | 1.40 | -12.50% | 738,103 |
| May 29, 2025 | 1.70 | 1.71 | 1.60 | 1.60 | 1.60 | -4.76% | 542,992 |
| May 28, 2025 | 1.80 | 1.83 | 1.61 | 1.68 | 1.68 | -8.20% | 752,246 |
| May 27, 2025 | 1.99 | 2.03 | 1.81 | 1.83 | 1.83 | -8.96% | 499,354 |
| May 23, 2025 | 2.00 | 2.18 | 1.94 | 2.01 | 2.01 | -2.90% | 642,653 |
| May 22, 2025 | 2.27 | 2.27 | 2.00 | 2.07 | 2.07 | -8.81% | 646,090 |
| May 21, 2025 | 2.24 | 2.37 | 2.24 | 2.27 | 2.27 | -3.40% | 565,824 |
| May 20, 2025 | 2.27 | 2.46 | 2.23 | 2.35 | 2.35 | 3.52% | 635,570 |
| May 19, 2025 | 2.49 | 2.57 | 2.20 | 2.27 | 2.27 | -8.47% | 931,284 |
| May 16, 2025 | 2.64 | 2.70 | 2.47 | 2.48 | 2.48 | -7.81% | 752,464 |
| May 15, 2025 | 2.75 | 2.85 | 2.65 | 2.69 | 2.69 | -3.93% | 725,384 |
| May 14, 2025 | 2.85 | 3.05 | 2.75 | 2.80 | 2.80 | -4.11% | 1,376,178 |
| May 13, 2025 | 2.77 | 2.98 | 2.64 | 2.92 | 2.92 | 4.29% | 989,725 |