Skip to main content
logo
American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
0.2773
+0.0003 (0.11%)
At close: Jan 30, 2026, 4:00 PM EST
0.2519
-0.0254 (-9.16%)
After-hours: Jan 30, 2026, 7:49 PM EST

American Rebel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.290.290.250.280.280.11%5,153,405
Jan 29, 20260.300.300.260.280.28-5.17%2,782,483
Jan 28, 20260.300.340.280.290.29-3.47%2,773,528
Jan 27, 20260.290.310.230.300.30-1.47%4,903,298
Jan 26, 20260.360.370.290.310.31-20.23%3,321,545
Jan 23, 20260.390.400.290.390.39-11.51%7,493,561
Jan 22, 20260.510.550.350.440.44-0.07%94,269,819
Jan 21, 20260.470.480.430.440.44-7.68%878,576
Jan 20, 20260.510.520.470.470.47-6.50%967,462
Jan 16, 20260.490.620.490.500.50-0.12%2,880,377
Jan 15, 20260.500.520.440.510.51-1.00%790,166
Jan 14, 20260.600.600.510.510.51-15.00%1,160,868
Jan 13, 20260.640.650.600.600.60-7.72%632,120
Jan 12, 20260.670.700.590.650.65-4.27%1,221,384
Jan 9, 20260.720.720.650.680.68-2.72%1,009,319
Jan 8, 20260.770.790.690.700.70-7.95%659,130
Jan 7, 20260.770.800.750.760.76-3.12%175,798
Jan 6, 20260.780.840.780.780.783.22%431,055
Jan 5, 20260.800.840.750.760.76-3.57%330,238
Jan 2, 20260.720.800.710.790.7913.92%268,308
Dec 31, 20250.720.780.680.690.69-1.16%373,571
Dec 30, 20250.730.770.650.700.70-2.43%409,219
Dec 29, 20250.820.880.710.720.72-16.18%409,759
Dec 26, 20250.870.870.820.850.85-1.80%180,121
Dec 24, 20250.860.890.860.870.870.87%75,071
Dec 23, 20250.890.910.860.860.86-2.21%151,674
Dec 22, 20250.951.000.880.880.88-6.93%479,362
Dec 19, 20250.940.950.880.950.957.56%288,300
Dec 18, 20250.950.990.840.880.88-7.98%356,823
Dec 17, 20251.001.030.950.960.96-6.13%473,430
Dec 16, 20251.031.050.971.021.026.24%130,461
Dec 15, 20251.061.080.960.960.96-8.56%309,547
Dec 12, 20251.051.081.041.051.05-249,202
Dec 11, 20251.061.101.051.051.05-1.87%310,367
Dec 10, 20251.071.101.051.071.07-242,384
Dec 9, 20251.121.131.051.071.07-6.14%711,643
Dec 8, 20251.111.211.101.141.146.54%1,001,458
Dec 5, 20251.101.221.071.071.07-2.73%1,049,695
Dec 4, 20251.031.120.991.101.107.84%629,685
Dec 3, 20251.071.070.901.021.02-5.56%938,132
Dec 2, 20251.321.341.051.081.08-16.92%1,668,466
Dec 1, 20251.141.331.111.301.3013.04%1,499,938
Nov 28, 20251.121.191.061.151.152.68%5,413,927
Nov 26, 20251.071.241.071.121.121.82%1,465,383
Nov 25, 20251.101.181.041.101.10-575,642
Nov 24, 20251.081.181.021.101.103.77%755,536
Nov 21, 20250.941.100.911.061.0613.97%539,150
Nov 20, 20251.051.140.920.930.93-11.42%810,193
Nov 19, 20251.081.101.011.051.05-4.55%464,462
Nov 18, 20251.081.131.061.101.101.85%283,052