American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
0.1400
-0.0060 (-4.11%)
At close: Mar 13, 2026, 4:00 PM EDT
0.1401
+0.0001 (0.07%)
After-hours: Mar 13, 2026, 7:50 PM EDT
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.11% | 1,328,395 |
| Mar 12, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 5.95% | 899,276 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.97% | 839,149 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.21% | 1,258,315 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -4.78% | 1,177,423 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 1.40% | 2,988,807 |
| Mar 5, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 10.66% | 3,493,296 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.96% | 2,045,022 |
| Mar 3, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -2.65% | 4,354,331 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -10.20% | 6,074,338 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.24% | 2,388,816 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -6.38% | 6,931,072 |
| Feb 25, 2026 | 0.18 | 0.22 | 0.16 | 0.19 | 0.19 | 24.33% | 41,467,241 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.24% | 13,884,891 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.88% | 1,786,493 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.08% | 2,452,918 |
| Feb 19, 2026 | 0.17 | 0.22 | 0.16 | 0.18 | 0.18 | 6.47% | 8,804,894 |
| Feb 18, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -2.97% | 4,954,839 |
| Feb 17, 2026 | 0.26 | 0.28 | 0.16 | 0.18 | 0.18 | -41.01% | 14,643,618 |
| Feb 13, 2026 | 0.35 | 0.36 | 0.28 | 0.30 | 0.30 | -19.51% | 5,493,370 |
| Feb 12, 2026 | 0.34 | 0.42 | 0.30 | 0.37 | 0.37 | -39.46% | 6,131,422 |
| Feb 11, 2026 | 0.40 | 0.65 | 0.29 | 0.61 | 0.61 | -39.03% | 19,020,860 |
| Feb 10, 2026 | 1.03 | 1.10 | 0.95 | 1.00 | 1.00 | -1.99% | 8,444,163 |
| Feb 9, 2026 | 1.10 | 1.25 | 1.00 | 1.02 | 1.02 | -5.56% | 1,309,358 |
| Feb 6, 2026 | 1.08 | 1.24 | 1.00 | 1.08 | 1.08 | -8.47% | 2,023,616 |
| Feb 5, 2026 | 1.27 | 1.37 | 0.99 | 1.18 | 1.18 | -9.23% | 8,629,483 |
| Feb 4, 2026 | 1.52 | 1.67 | 1.26 | 1.30 | 1.30 | -16.13% | 1,756,165 |
| Feb 3, 2026 | 1.73 | 1.87 | 1.45 | 1.55 | 1.55 | -20.92% | 1,652,587 |
| Feb 2, 2026 | 3.06 | 3.06 | 1.91 | 1.96 | 1.96 | -64.66% | 2,515,905 |
| Jan 30, 2026 | 5.83 | 5.83 | 5.00 | 5.55 | 5.55 | 0.11% | 283,538 |
| Jan 29, 2026 | 6.00 | 6.03 | 5.21 | 5.54 | 5.54 | -5.17% | 283,206 |
| Jan 28, 2026 | 6.01 | 6.80 | 5.60 | 5.84 | 5.84 | -3.47% | 143,196 |
| Jan 27, 2026 | 5.70 | 6.30 | 4.58 | 6.05 | 6.05 | -1.47% | 246,489 |
| Jan 26, 2026 | 7.28 | 7.34 | 5.82 | 6.14 | 6.14 | -20.23% | 177,246 |
| Jan 23, 2026 | 7.89 | 8.00 | 5.83 | 7.70 | 7.70 | -11.51% | 396,118 |
| Jan 22, 2026 | 10.10 | 11.00 | 7.00 | 8.70 | 8.70 | -0.07% | 4,766,098 |
| Jan 21, 2026 | 9.47 | 9.60 | 8.50 | 8.71 | 8.71 | -7.68% | 1,140,957 |
| Jan 20, 2026 | 10.11 | 10.30 | 9.40 | 9.43 | 9.43 | -6.50% | 48,773 |
| Jan 16, 2026 | 9.78 | 12.41 | 9.78 | 10.09 | 10.09 | -0.12% | 145,118 |
| Jan 15, 2026 | 10.07 | 10.35 | 8.72 | 10.10 | 10.10 | -1.00% | 40,846 |
| Jan 14, 2026 | 12.04 | 12.04 | 10.14 | 10.20 | 10.20 | -15.00% | 60,038 |
| Jan 13, 2026 | 12.80 | 13.03 | 12.00 | 12.00 | 12.00 | -7.72% | 31,972 |
| Jan 12, 2026 | 13.34 | 13.94 | 11.80 | 13.01 | 13.01 | -4.27% | 63,809 |
| Jan 9, 2026 | 14.30 | 14.40 | 13.00 | 13.59 | 13.59 | -2.72% | 52,502 |
| Jan 8, 2026 | 15.40 | 15.89 | 13.81 | 13.97 | 13.97 | -7.95% | 33,495 |
| Jan 7, 2026 | 15.30 | 16.06 | 15.00 | 15.17 | 15.17 | -3.12% | 8,865 |
| Jan 6, 2026 | 15.60 | 16.76 | 15.60 | 15.66 | 15.66 | 3.22% | 21,552 |
| Jan 5, 2026 | 16.00 | 16.79 | 15.00 | 15.17 | 15.17 | -3.57% | 16,599 |
| Jan 2, 2026 | 14.40 | 16.00 | 14.20 | 15.73 | 15.73 | 13.92% | 13,441 |
| Dec 31, 2025 | 14.40 | 15.62 | 13.53 | 13.81 | 13.81 | -1.16% | 19,646 |