American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
1.320
+0.290 (28.16%)
At close: Sep 26, 2025, 4:00 PM EDT
1.390
+0.070 (5.30%)
After-hours: Sep 26, 2025, 7:59 PM EDT
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.10 | 1.55 | 1.03 | 1.32 | 1.32 | 28.16% | 8,833,470 |
| Sep 25, 2025 | 1.13 | 1.20 | 0.99 | 1.03 | 1.03 | -3.74% | 1,744,852 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.00 | 1.07 | 1.07 | -13.01% | 2,510,769 |
| Sep 23, 2025 | 0.75 | 1.30 | 0.60 | 1.23 | 1.23 | 59.20% | 23,243,473 |
| Sep 22, 2025 | 0.78 | 0.81 | 0.73 | 0.77 | 0.77 | -2.45% | 180,860 |
| Sep 19, 2025 | 0.80 | 0.83 | 0.77 | 0.79 | 0.79 | -2.09% | 275,523 |
| Sep 18, 2025 | 0.79 | 0.81 | 0.77 | 0.81 | 0.81 | 1.21% | 135,287 |
| Sep 17, 2025 | 0.81 | 0.83 | 0.75 | 0.80 | 0.80 | -0.11% | 295,158 |
| Sep 16, 2025 | 0.69 | 0.84 | 0.65 | 0.80 | 0.80 | 9.30% | 1,449,557 |
| Sep 15, 2025 | 0.76 | 0.77 | 0.70 | 0.73 | 0.73 | -3.89% | 216,842 |
| Sep 12, 2025 | 0.63 | 0.76 | 0.63 | 0.76 | 0.76 | 18.00% | 843,652 |
| Sep 11, 2025 | 0.61 | 0.68 | 0.60 | 0.65 | 0.65 | 6.15% | 557,944 |
| Sep 10, 2025 | 0.61 | 0.64 | 0.58 | 0.61 | 0.61 | 3.30% | 721,687 |
| Sep 9, 2025 | 0.61 | 0.63 | 0.57 | 0.59 | 0.59 | -8.16% | 768,568 |
| Sep 8, 2025 | 0.55 | 0.65 | 0.52 | 0.64 | 0.64 | -6.70% | 19,375,629 |
| Sep 5, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -8.09% | 208,512 |
| Sep 4, 2025 | 0.77 | 0.78 | 0.70 | 0.75 | 0.75 | -4.67% | 142,613 |
| Sep 3, 2025 | 0.80 | 0.89 | 0.74 | 0.78 | 0.78 | -2.99% | 521,366 |
| Sep 2, 2025 | 0.82 | 0.82 | 0.75 | 0.81 | 0.81 | -1.10% | 175,817 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | 4.23% | 502,870 |
| Aug 28, 2025 | 1.08 | 1.08 | 0.70 | 0.78 | 0.78 | -28.06% | 2,620,889 |
| Aug 27, 2025 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 188,333 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -5.17% | 251,800 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.12 | 1.16 | 1.16 | - | 263,118 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 202,105 |
| Aug 21, 2025 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 4.39% | 110,019 |
| Aug 20, 2025 | 1.14 | 1.21 | 1.02 | 1.14 | 1.14 | - | 452,895 |
| Aug 19, 2025 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 242,568 |
| Aug 18, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 4.31% | 194,979 |
| Aug 15, 2025 | 1.24 | 1.24 | 1.08 | 1.16 | 1.16 | -4.13% | 434,082 |
| Aug 14, 2025 | 1.21 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 322,178 |
| Aug 13, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 174,621 |
| Aug 12, 2025 | 1.28 | 1.33 | 1.22 | 1.22 | 1.22 | -4.69% | 231,654 |
| Aug 11, 2025 | 1.32 | 1.37 | 1.26 | 1.28 | 1.28 | -1.54% | 250,469 |
| Aug 8, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | - | 155,303 |
| Aug 7, 2025 | 1.29 | 1.36 | 1.26 | 1.30 | 1.30 | 0.78% | 295,709 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | - | 93,933 |
| Aug 5, 2025 | 1.30 | 1.36 | 1.25 | 1.29 | 1.29 | -1.53% | 263,783 |
| Aug 4, 2025 | 1.19 | 1.32 | 1.18 | 1.31 | 1.31 | 9.17% | 232,322 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 169,741 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 214,219 |
| Jul 30, 2025 | 1.30 | 1.40 | 1.25 | 1.27 | 1.27 | -3.05% | 286,629 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -7.09% | 383,176 |
| Jul 28, 2025 | 1.45 | 1.55 | 1.38 | 1.41 | 1.41 | -0.70% | 435,371 |
| Jul 25, 2025 | 1.34 | 1.42 | 1.32 | 1.42 | 1.42 | 5.19% | 235,816 |
| Jul 24, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -2.88% | 158,234 |
| 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 |