American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
2.030
-0.150 (-6.88%)
Oct 20, 2025, 2:54 PM EDT - Market open
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2.06 | 2.12 | 1.96 | 2.01 | - | -7.80% | 549,131 |
| Oct 17, 2025 | 1.72 | 3.33 | 1.72 | 2.18 | 2.18 | -38.76% | 5,818,563 |
| Oct 16, 2025 | 3.85 | 3.99 | 3.44 | 3.56 | 3.56 | -8.01% | 292,161 |
| Oct 15, 2025 | 4.02 | 4.31 | 3.83 | 3.87 | 3.87 | -2.27% | 261,893 |
| Oct 14, 2025 | 4.29 | 4.29 | 3.88 | 3.96 | 3.96 | -10.81% | 394,064 |
| Oct 13, 2025 | 5.02 | 5.15 | 4.39 | 4.44 | 4.44 | -1.55% | 414,272 |
| Oct 10, 2025 | 5.85 | 5.85 | 4.50 | 4.51 | 4.51 | -22.77% | 404,560 |
| Oct 9, 2025 | 6.51 | 6.96 | 5.72 | 5.84 | 5.84 | -16.93% | 479,270 |
| Oct 8, 2025 | 5.84 | 10.94 | 5.74 | 7.03 | 7.03 | 23.12% | 8,940,421 |
| Oct 7, 2025 | 6.81 | 6.98 | 5.55 | 5.71 | 5.71 | -23.87% | 515,910 |
| Oct 6, 2025 | 10.50 | 10.60 | 7.31 | 7.50 | 7.50 | -28.37% | 829,523 |
| Oct 3, 2025 | 16.75 | 17.00 | 10.31 | 10.47 | 10.47 | -43.72% | 795,172 |
| Oct 2, 2025 | 19.18 | 20.39 | 16.25 | 18.60 | 18.60 | 2.09% | 168,940 |
| Oct 1, 2025 | 20.00 | 21.80 | 16.40 | 18.22 | 18.22 | -4.46% | 115,752 |
| Sep 30, 2025 | 24.00 | 24.00 | 18.20 | 19.07 | 19.07 | -27.20% | 116,913 |
| Sep 29, 2025 | 26.20 | 28.00 | 25.70 | 26.20 | 26.20 | -0.76% | 83,335 |
| Sep 26, 2025 | 22.00 | 31.00 | 20.60 | 26.40 | 26.40 | 28.16% | 460,328 |
| Sep 25, 2025 | 22.60 | 24.00 | 19.81 | 20.60 | 20.60 | -3.74% | 87,242 |
| Sep 24, 2025 | 26.00 | 26.00 | 20.00 | 21.40 | 21.40 | -13.01% | 125,538 |
| Sep 23, 2025 | 15.08 | 26.00 | 12.00 | 24.60 | 24.60 | 59.20% | 1,162,173 |
| Sep 22, 2025 | 15.56 | 16.12 | 14.66 | 15.45 | 15.45 | -2.45% | 9,043 |
| Sep 19, 2025 | 15.96 | 16.50 | 15.40 | 15.84 | 15.84 | -2.09% | 13,776 |
| Sep 18, 2025 | 15.78 | 16.28 | 15.40 | 16.18 | 16.18 | 1.21% | 6,764 |
| Sep 17, 2025 | 16.20 | 16.60 | 14.98 | 15.98 | 15.98 | -0.11% | 14,757 |
| Sep 16, 2025 | 13.74 | 16.80 | 13.01 | 16.00 | 16.00 | 9.30% | 72,477 |
| Sep 15, 2025 | 15.23 | 15.30 | 14.01 | 14.64 | 14.64 | -3.89% | 10,842 |
| Sep 12, 2025 | 12.58 | 15.23 | 12.58 | 15.23 | 15.23 | 18.00% | 42,182 |
| Sep 11, 2025 | 12.20 | 13.60 | 11.98 | 12.91 | 12.91 | 6.15% | 27,897 |
| Sep 10, 2025 | 12.20 | 12.79 | 11.60 | 12.16 | 12.16 | 3.30% | 36,084 |
| Sep 9, 2025 | 12.13 | 12.69 | 11.42 | 11.77 | 11.77 | -8.16% | 38,428 |
| Sep 8, 2025 | 11.01 | 12.98 | 10.30 | 12.82 | 12.82 | -6.70% | 968,781 |
| Sep 5, 2025 | 14.50 | 14.60 | 13.60 | 13.74 | 13.74 | -8.09% | 10,425 |
| Sep 4, 2025 | 15.41 | 15.68 | 14.02 | 14.95 | 14.95 | -4.67% | 7,130 |
| Sep 3, 2025 | 16.00 | 17.80 | 14.73 | 15.68 | 15.68 | -2.99% | 26,068 |
| Sep 2, 2025 | 16.40 | 16.40 | 15.00 | 16.17 | 16.17 | -1.10% | 8,790 |
| Aug 29, 2025 | 17.00 | 17.00 | 16.01 | 16.35 | 16.35 | 4.23% | 25,143 |
| Aug 28, 2025 | 21.60 | 21.60 | 14.00 | 15.68 | 15.68 | -28.06% | 131,044 |
| Aug 27, 2025 | 21.60 | 22.60 | 21.40 | 21.80 | 21.80 | -0.91% | 9,416 |
| Aug 26, 2025 | 22.60 | 22.80 | 21.40 | 22.00 | 22.00 | -5.17% | 12,590 |
| Aug 25, 2025 | 23.60 | 24.00 | 22.40 | 23.20 | 23.20 | - | 13,155 |
| Aug 22, 2025 | 23.80 | 23.80 | 22.90 | 23.20 | 23.20 | -2.52% | 10,105 |
| Aug 21, 2025 | 21.80 | 23.80 | 21.80 | 23.80 | 23.80 | 4.39% | 5,500 |
| Aug 20, 2025 | 22.80 | 24.20 | 20.40 | 22.80 | 22.80 | - | 22,644 |
| Aug 19, 2025 | 23.80 | 24.20 | 22.60 | 22.80 | 22.80 | -5.79% | 12,128 |
| Aug 18, 2025 | 23.20 | 24.80 | 23.20 | 24.20 | 24.20 | 4.31% | 9,748 |
| Aug 15, 2025 | 24.80 | 24.80 | 21.60 | 23.20 | 23.20 | -4.13% | 21,704 |
| Aug 14, 2025 | 24.20 | 25.40 | 23.90 | 24.20 | 24.20 | -2.42% | 16,108 |
| Aug 13, 2025 | 24.80 | 25.60 | 24.46 | 24.80 | 24.80 | 1.64% | 8,731 |
| Aug 12, 2025 | 25.60 | 26.60 | 24.29 | 24.40 | 24.40 | -4.69% | 11,582 |
| Aug 11, 2025 | 26.40 | 27.40 | 25.20 | 25.60 | 25.60 | -1.54% | 12,523 |