American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
2.610
-0.290 (-10.00%)
At close: Oct 31, 2024, 4:00 PM
2.530
-0.080 (-3.07%)
After-hours: Oct 31, 2024, 7:59 PM EDT
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2.80 | 2.85 | 2.56 | 2.61 | 2.61 | -10.00% | 183,001 |
| Oct 30, 2024 | 3.15 | 3.15 | 2.74 | 2.90 | 2.90 | -5.54% | 607,800 |
| Oct 29, 2024 | 3.36 | 3.62 | 2.80 | 3.07 | 3.07 | 13.70% | 10,690,711 |
| Oct 28, 2024 | 2.66 | 2.80 | 2.66 | 2.70 | 2.70 | 0.75% | 495,700 |
| Oct 25, 2024 | 2.62 | 2.69 | 2.62 | 2.68 | 2.68 | 2.29% | 16,400 |
| Oct 24, 2024 | 2.78 | 2.85 | 2.60 | 2.62 | 2.62 | -8.39% | 66,137 |
| Oct 23, 2024 | 2.83 | 2.91 | 2.79 | 2.86 | 2.86 | -0.35% | 25,741 |
| Oct 22, 2024 | 2.83 | 3.04 | 2.82 | 2.87 | 2.87 | -0.35% | 125,600 |
| Oct 21, 2024 | 2.85 | 2.90 | 2.75 | 2.88 | 2.88 | - | 65,215 |
| Oct 18, 2024 | 2.81 | 2.90 | 2.80 | 2.88 | 2.88 | 1.05% | 51,945 |
| Oct 17, 2024 | 3.04 | 3.04 | 2.75 | 2.85 | 2.85 | -1.04% | 231,500 |
| Oct 16, 2024 | 2.66 | 3.04 | 2.66 | 2.88 | 2.88 | 9.09% | 250,700 |
| Oct 15, 2024 | 2.67 | 3.48 | 2.58 | 2.64 | 2.64 | -6.38% | 1,233,200 |
| Oct 14, 2024 | 2.47 | 3.00 | 2.47 | 2.82 | 2.82 | 14.17% | 823,900 |
| Oct 11, 2024 | 2.40 | 2.52 | 2.33 | 2.47 | 2.47 | 4.22% | 102,080 |
| Oct 10, 2024 | 2.34 | 2.54 | 2.31 | 2.37 | 2.37 | - | 136,505 |
| Oct 9, 2024 | 2.30 | 2.49 | 2.21 | 2.37 | 2.37 | -1.25% | 198,800 |
| Oct 8, 2024 | 2.28 | 2.57 | 2.12 | 2.40 | 2.40 | 7.62% | 501,126 |
| Oct 7, 2024 | 2.59 | 2.59 | 2.23 | 2.23 | 2.23 | -14.89% | 380,800 |
| Oct 4, 2024 | 2.61 | 3.07 | 2.33 | 2.62 | 2.62 | -3.68% | 458,848 |
| Oct 3, 2024 | 3.48 | 3.49 | 2.68 | 2.72 | 2.72 | -30.79% | 957,317 |
| Oct 2, 2024 | 4.84 | 5.43 | 3.60 | 3.93 | 3.93 | -47.74% | 1,218,600 |
| Oct 1, 2024 | 7.11 | 7.74 | 6.30 | 7.52 | 7.52 | 4.44% | 515,122 |
| Sep 30, 2024 | 4.46 | 7.34 | 4.32 | 7.20 | 7.20 | 64.76% | 1,883,910 |
| Sep 27, 2024 | 4.14 | 4.41 | 4.05 | 4.37 | 4.37 | -0.91% | 69,405 |
| Sep 26, 2024 | 4.41 | 4.43 | 4.37 | 4.41 | 4.41 | - | 12,178 |
| Sep 25, 2024 | 4.42 | 4.43 | 4.34 | 4.41 | 4.41 | - | 13,380 |
| Sep 24, 2024 | 4.41 | 4.46 | 4.36 | 4.41 | 4.41 | 1.15% | 27,851 |
| Sep 23, 2024 | 4.41 | 4.41 | 4.32 | 4.36 | 4.36 | -0.23% | 8,644 |
| Sep 20, 2024 | 4.41 | 4.43 | 4.35 | 4.37 | 4.37 | -0.91% | 15,044 |
| Sep 19, 2024 | 4.43 | 4.48 | 4.35 | 4.41 | 4.41 | 0.92% | 16,156 |
| Sep 18, 2024 | 4.41 | 4.43 | 4.35 | 4.37 | 4.37 | -0.91% | 22,691 |
| Sep 17, 2024 | 4.44 | 4.50 | 4.32 | 4.41 | 4.41 | -2.22% | 27,404 |
| Sep 16, 2024 | 4.41 | 4.51 | 4.28 | 4.51 | 4.51 | 0.22% | 14,182 |
| Sep 13, 2024 | 4.59 | 4.59 | 4.20 | 4.50 | 4.50 | - | 53,047 |
| Sep 12, 2024 | 4.59 | 4.59 | 4.43 | 4.50 | 4.50 | - | 45,323 |
| Sep 11, 2024 | 4.59 | 4.59 | 4.42 | 4.50 | 4.50 | -1.96% | 15,127 |
| Sep 10, 2024 | 4.68 | 4.68 | 4.41 | 4.59 | 4.59 | -1.08% | 24,046 |
| Sep 9, 2024 | 4.35 | 4.68 | 4.23 | 4.64 | 4.64 | 8.67% | 22,326 |
| Sep 6, 2024 | 4.32 | 4.44 | 4.25 | 4.27 | 4.27 | -1.16% | 20,337 |
| Sep 5, 2024 | 4.41 | 4.41 | 4.25 | 4.32 | 4.32 | - | 39,005 |
| Sep 4, 2024 | 4.40 | 4.40 | 4.24 | 4.32 | 4.32 | - | 25,367 |
| Sep 3, 2024 | 4.35 | 4.37 | 4.23 | 4.32 | 4.32 | - | 28,147 |
| Aug 30, 2024 | 4.32 | 4.37 | 4.14 | 4.32 | 4.32 | - | 15,189 |
| Aug 29, 2024 | 4.50 | 4.50 | 4.05 | 4.32 | 4.32 | -3.14% | 79,045 |
| Aug 28, 2024 | 4.59 | 4.59 | 4.28 | 4.46 | 4.46 | -0.89% | 31,128 |
| Aug 27, 2024 | 4.47 | 4.50 | 4.30 | 4.50 | 4.50 | -2.39% | 28,922 |
| Aug 26, 2024 | 4.64 | 4.66 | 4.41 | 4.61 | 4.61 | 2.67% | 37,278 |
| Aug 23, 2024 | 5.00 | 5.00 | 4.37 | 4.49 | 4.49 | -12.48% | 438,167 |
| Aug 22, 2024 | 5.39 | 5.49 | 5.04 | 5.13 | 5.13 | -5.70% | 18,402 |
| Aug 21, 2024 | 5.40 | 5.67 | 5.04 | 5.44 | 5.44 | 0.74% | 15,189 |
| Aug 20, 2024 | 5.93 | 5.93 | 5.21 | 5.40 | 5.40 | - | 43,881 |
| Aug 19, 2024 | 5.10 | 5.57 | 5.04 | 5.40 | 5.40 | 8.87% | 35,270 |
| Aug 16, 2024 | 4.95 | 5.36 | 4.78 | 4.96 | 4.96 | - | 12,856 |
| Aug 15, 2024 | 4.95 | 5.36 | 4.70 | 4.96 | 4.96 | 0.40% | 24,022 |
| Aug 14, 2024 | 5.22 | 5.40 | 4.68 | 4.94 | 4.94 | 2.49% | 13,055 |
| Aug 13, 2024 | 4.41 | 5.13 | 4.32 | 4.82 | 4.82 | 10.30% | 32,944 |
| Aug 12, 2024 | 4.05 | 4.50 | 3.87 | 4.37 | 4.37 | 8.98% | 43,189 |
| Aug 9, 2024 | 3.87 | 4.18 | 3.87 | 4.01 | 4.01 | -3.61% | 16,001 |
| Aug 8, 2024 | 4.15 | 4.19 | 4.05 | 4.16 | 4.16 | 4.00% | 12,357 |
| Aug 7, 2024 | 4.19 | 4.25 | 3.99 | 4.00 | 4.00 | -5.44% | 33,734 |
| Aug 6, 2024 | 4.41 | 4.49 | 4.15 | 4.23 | 4.23 | 4.44% | 15,667 |
| Aug 5, 2024 | 4.59 | 4.66 | 3.11 | 4.05 | 4.05 | -18.51% | 67,611 |
| Aug 2, 2024 | 5.22 | 5.31 | 4.89 | 4.97 | 4.97 | -7.10% | 24,848 |
| Aug 1, 2024 | 5.78 | 5.84 | 5.22 | 5.35 | 5.35 | -4.29% | 27,360 |
| Jul 31, 2024 | 5.76 | 5.90 | 5.58 | 5.59 | 5.59 | -4.44% | 22,333 |
| Jul 30, 2024 | 5.95 | 6.15 | 5.49 | 5.85 | 5.85 | 1.56% | 33,667 |
| Jul 29, 2024 | 6.21 | 6.48 | 5.55 | 5.76 | 5.76 | -10.00% | 50,044 |
| Jul 26, 2024 | 6.75 | 6.84 | 6.39 | 6.40 | 6.40 | -5.19% | 28,644 |
| Jul 25, 2024 | 6.21 | 6.93 | 5.85 | 6.75 | 6.75 | 6.47% | 44,468 |
| Jul 24, 2024 | 6.21 | 6.57 | 5.92 | 6.34 | 6.34 | 2.76% | 36,644 |
| Jul 23, 2024 | 5.94 | 6.30 | 5.76 | 6.17 | 6.17 | 3.18% | 49,456 |
| Jul 22, 2024 | 5.73 | 6.39 | 5.58 | 5.98 | 5.98 | -3.08% | 65,170 |
| Jul 19, 2024 | 6.32 | 6.32 | 5.49 | 6.17 | 6.17 | -6.09% | 84,423 |
| Jul 18, 2024 | 7.52 | 7.92 | 6.50 | 6.57 | 6.57 | -19.68% | 348,513 |
| Jul 17, 2024 | 6.71 | 8.41 | 6.35 | 8.18 | 8.18 | 31.72% | 1,181,111 |
| Jul 16, 2024 | 6.31 | 7.86 | 5.65 | 6.21 | 6.21 | 2.48% | 1,601,479 |
| Jul 15, 2024 | 8.55 | 9.27 | 5.91 | 6.06 | 6.06 | 29.49% | 11,521,456 |
| Jul 12, 2024 | 4.59 | 4.76 | 4.43 | 4.68 | 4.68 | 1.96% | 27,168 |
| Jul 11, 2024 | 4.57 | 4.86 | 4.37 | 4.59 | 4.59 | - | 80,967 |
| Jul 10, 2024 | 4.08 | 4.86 | 4.08 | 4.59 | 4.59 | 13.90% | 222,256 |
| Jul 9, 2024 | 4.14 | 4.23 | 4.03 | 4.03 | 4.03 | -4.73% | 18,634 |
| Jul 8, 2024 | 4.24 | 4.35 | 4.10 | 4.23 | 4.23 | -2.08% | 16,865 |
| Jul 5, 2024 | 4.30 | 4.34 | 3.97 | 4.32 | 4.32 | - | 45,416 |
| Jul 3, 2024 | 4.32 | 4.38 | 4.06 | 4.32 | 4.32 | - | 26,447 |
| Jul 2, 2024 | 4.03 | 4.57 | 4.03 | 4.32 | 4.32 | 7.46% | 62,844 |
| Jul 1, 2024 | 3.99 | 4.14 | 3.88 | 4.02 | 4.02 | -4.96% | 27,611 |
| Jun 28, 2024 | 4.36 | 4.58 | 3.60 | 4.23 | 4.23 | -9.62% | 67,411 |
| Jun 27, 2024 | 4.03 | 4.84 | 4.01 | 4.68 | 4.68 | 15.56% | 174,778 |
| Jun 26, 2024 | 4.46 | 4.64 | 3.88 | 4.05 | 4.05 | -12.90% | 148,344 |
| Jun 25, 2024 | 4.55 | 5.13 | 4.37 | 4.65 | 4.65 | -1.27% | 365,425 |
| Jun 24, 2024 | 5.10 | 5.50 | 4.37 | 4.71 | 4.71 | -31.14% | 945,989 |
| Jun 21, 2024 | 4.59 | 8.39 | 3.90 | 6.84 | 6.84 | 152.40% | 41,302,133 |
| Jun 20, 2024 | 2.86 | 2.87 | 2.71 | 2.71 | 2.71 | -2.87% | 6,601 |
| Jun 18, 2024 | 3.02 | 3.03 | 2.79 | 2.79 | 2.79 | -6.06% | 14,868 |
| Jun 17, 2024 | 2.97 | 3.04 | 2.71 | 2.97 | 2.97 | 4.95% | 36,022 |
| Jun 14, 2024 | 2.79 | 3.01 | 2.75 | 2.83 | 2.83 | -1.39% | 19,316 |
| Jun 13, 2024 | 2.90 | 2.97 | 2.75 | 2.87 | 2.87 | 2.14% | 13,122 |
| Jun 12, 2024 | 2.97 | 3.03 | 2.75 | 2.81 | 2.81 | -3.44% | 10,833 |
| Jun 11, 2024 | 3.06 | 3.06 | 2.89 | 2.91 | 2.91 | -4.59% | 4,344 |