American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
1.320
-0.020 (-1.49%)
Jun 30, 2025, 10:24 AM - Market open
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.30 | 1.55 | 1.30 | 1.44 | - | 7.46% | 802,611 |
| 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 |
| May 12, 2025 | 2.75 | 3.04 | 2.62 | 2.80 | 2.80 | -0.36% | 1,062,027 |
| May 9, 2025 | 3.03 | 3.06 | 2.77 | 2.81 | 2.81 | -8.17% | 1,094,606 |
| May 8, 2025 | 2.95 | 3.18 | 2.85 | 3.06 | 3.06 | - | 1,576,475 |
| May 7, 2025 | 3.05 | 3.12 | 3.00 | 3.06 | 3.06 | -3.16% | 1,910,103 |
| May 6, 2025 | 3.88 | 4.10 | 2.99 | 3.16 | 3.16 | 7.85% | 30,098,568 |
| May 5, 2025 | 3.05 | 3.11 | 2.80 | 2.93 | 2.93 | -3.93% | 1,056,189 |
| May 2, 2025 | 3.07 | 3.19 | 2.94 | 3.05 | 3.05 | 0.33% | 1,846,288 |
| May 1, 2025 | 3.25 | 3.56 | 3.01 | 3.04 | 3.04 | -7.32% | 2,755,487 |
| Apr 30, 2025 | 3.00 | 3.66 | 3.00 | 3.28 | 3.28 | 1.23% | 3,479,887 |
| Apr 29, 2025 | 3.15 | 4.16 | 2.90 | 3.24 | 3.24 | -2.70% | 14,791,789 |
| Apr 28, 2025 | 3.82 | 3.86 | 3.16 | 3.33 | 3.33 | -13.51% | 2,338,603 |
| Apr 25, 2025 | 4.22 | 4.57 | 3.52 | 3.85 | 3.85 | -1.79% | 17,432,407 |
| Apr 24, 2025 | 3.62 | 4.79 | 3.52 | 3.92 | 3.92 | 27.69% | 83,514,016 |
| Apr 23, 2025 | 2.16 | 3.97 | 2.08 | 3.07 | 3.07 | 38.91% | 91,702,191 |
| Apr 22, 2025 | 2.32 | 2.60 | 1.96 | 2.21 | 2.21 | -7.53% | 3,080,590 |
| Apr 21, 2025 | 2.09 | 2.98 | 1.80 | 2.39 | 2.39 | -53.68% | 11,987,336 |
| Apr 17, 2025 | 6.60 | 6.93 | 4.50 | 5.16 | 5.16 | -21.70% | 1,822,077 |