Skip to main content
American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
0.870
-0.040 (-4.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

American Rebel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.990.990.850.910.91-8.20%303,879
Feb 19, 20251.051.050.990.990.99-8.21%157,797
Feb 18, 20251.081.140.981.081.08-387,519
Feb 14, 20251.071.101.041.081.080.93%66,320
Feb 13, 20251.111.151.021.071.07-3.60%229,097
Feb 12, 20251.141.171.091.111.11-2.63%119,102
Feb 11, 20251.171.221.101.141.14-1.72%302,487
Feb 10, 20251.081.191.031.161.163.57%226,488
Feb 7, 20251.251.251.101.121.12-9.68%108,282
Feb 6, 20251.291.291.201.241.24-3.88%62,055
Feb 5, 20251.291.341.271.291.29-67,438
Feb 4, 20251.191.331.161.291.298.40%110,109
Feb 3, 20251.211.231.151.191.19-1.65%68,837
Jan 31, 20251.241.301.211.211.21-1.63%62,054
Jan 30, 20251.431.491.171.231.23-15.17%89,703
Jan 29, 20251.521.531.431.451.45-7.64%107,296
Jan 28, 20251.691.691.501.571.57-7.65%124,152
Jan 27, 20251.661.751.661.701.702.41%60,297
Jan 24, 20251.691.711.601.661.66-1.19%42,449
Jan 23, 20251.701.741.641.681.68-124,351
Jan 22, 20251.791.851.681.681.68-6.15%97,272
Jan 21, 20251.941.941.771.791.79-6.28%112,864
Jan 17, 20252.152.161.851.911.91-9.48%255,074
Jan 16, 20252.352.411.902.112.111.44%510,208
Jan 15, 20252.342.422.032.082.08-10.34%288,982
Jan 14, 20252.162.422.162.322.327.91%215,316
Jan 13, 20252.092.432.002.152.150.94%803,543
Jan 10, 20252.042.771.902.132.13-6.17%2,797,867
Jan 8, 20251.922.451.902.272.27-18.64%901,983
Jan 7, 20251.973.671.972.792.7941.62%4,956,020
Jan 6, 20251.831.981.831.971.977.65%140,838
Jan 3, 20251.841.861.781.831.83-54,645
Jan 2, 20251.681.881.681.831.831.10%66,450
Dec 31, 20241.831.911.751.811.81-0.55%60,022
Dec 30, 20241.781.891.781.821.82-0.55%73,686
Dec 27, 20241.871.901.701.831.83-2.14%70,108
Dec 26, 20241.751.961.731.871.878.09%204,871
Dec 24, 20241.731.761.651.731.730.58%38,112
Dec 23, 20241.721.791.681.721.722.99%141,802
Dec 20, 20241.622.411.511.671.671.83%1,904,824
Dec 19, 20241.681.731.601.641.64-2.38%45,158
Dec 18, 20241.731.821.681.681.68-4.55%40,782
Dec 17, 20241.721.781.661.761.762.33%53,471
Dec 16, 20241.701.741.631.721.721.78%47,050
Dec 13, 20241.711.771.601.691.69-2.31%30,576
Dec 12, 20241.841.891.711.731.73-5.46%96,022
Dec 11, 20241.752.021.661.831.835.78%235,996
Dec 10, 20241.791.791.661.731.73-2.81%38,818
Dec 9, 20241.871.871.731.781.78-1.11%67,156
Dec 6, 20241.771.801.751.801.802.86%28,930
Dec 5, 20241.771.851.751.751.75-3.31%43,900
Dec 4, 20241.771.911.771.811.81-1.63%52,265
Dec 3, 20241.881.971.801.841.84-2.13%108,689
Dec 2, 20242.052.051.801.881.88-8.29%57,286
Nov 29, 20242.062.162.002.052.05-0.49%19,872
Nov 27, 20242.172.192.012.062.06-4.63%48,782
Nov 26, 20242.172.252.152.162.160.47%21,711
Nov 25, 20242.292.292.152.152.15-4.02%39,066
Nov 22, 20242.222.302.162.242.240.45%95,041
Nov 21, 20242.172.252.122.232.232.29%53,775
Nov 20, 20242.312.432.162.182.18-6.03%89,922
Nov 19, 20242.152.382.152.322.320.43%132,025
Nov 18, 20242.492.492.112.312.31-8.33%175,039
Nov 15, 20242.612.782.502.522.52-6.32%67,968
Nov 14, 20242.702.792.652.692.69-1.28%55,716
Nov 13, 20242.812.972.712.732.73-6.36%127,850
Nov 12, 20243.083.132.862.912.91-9.35%107,974
Nov 11, 20242.963.332.953.213.219.18%664,532
Nov 8, 20243.023.102.872.942.94-1.67%312,040
Nov 7, 20242.903.132.762.992.99-0.66%519,918
Nov 6, 20243.803.902.813.013.017.89%21,546,432
Nov 5, 20242.653.042.582.792.7912.05%375,047
Nov 4, 20242.332.702.332.492.491.63%192,213
Nov 1, 20242.532.682.442.452.45-6.13%74,082
Oct 31, 20242.802.852.562.612.61-10.00%193,305
Oct 30, 20243.153.152.742.902.90-5.54%607,800
Oct 29, 20243.363.622.803.073.0713.70%10,690,711
Oct 28, 20242.662.802.662.702.700.75%495,683
Oct 25, 20242.622.692.622.682.682.29%16,365
Oct 24, 20242.782.852.602.622.62-8.39%66,137
Oct 23, 20242.832.912.792.862.86-0.35%25,741
Oct 22, 20242.833.042.822.872.87-0.35%125,580
Oct 21, 20242.852.902.752.882.88-65,215
Oct 18, 20242.812.902.802.882.881.05%51,945
Oct 17, 20243.043.042.752.852.85-1.04%231,485
Oct 16, 20242.663.042.662.882.889.09%250,676
Oct 15, 20242.673.482.592.642.64-6.38%1,233,194
Oct 14, 20242.473.002.472.822.8214.17%823,862
Oct 11, 20242.402.522.332.472.474.22%102,080
Oct 10, 20242.342.542.312.372.37-136,505
Oct 9, 20242.302.492.212.372.37-1.25%198,772
Oct 8, 20242.282.572.122.402.407.62%501,126
Oct 7, 20242.592.592.232.232.23-14.89%380,794
Oct 4, 20242.613.072.332.622.62-3.68%458,848
Oct 3, 20243.483.492.682.722.72-30.79%957,317
Oct 2, 20244.845.433.603.933.93-47.73%1,177,677
Oct 1, 20247.117.746.307.527.524.42%515,118
Sep 30, 20244.467.344.327.207.2064.95%1,883,910
Sep 27, 20244.144.414.054.374.37-1.00%69,404
Sep 26, 20244.414.434.374.414.41-12,172