American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
0.9477
+0.0666 (7.56%)
At close: Dec 19, 2025, 4:00 PM EST
0.9475
-0.0002 (-0.02%)
After-hours: Dec 19, 2025, 5:50 PM EST
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.93 | 0.93 | 0.93 | 0.91 | - | 3.31% | 16,968 |
| Dec 18, 2025 | 0.95 | 0.99 | 0.84 | 0.88 | 0.88 | -7.98% | 356,823 |
| Dec 17, 2025 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -6.13% | 473,430 |
| Dec 16, 2025 | 1.03 | 1.05 | 0.97 | 1.02 | 1.02 | 6.24% | 130,461 |
| Dec 15, 2025 | 1.06 | 1.08 | 0.96 | 0.96 | 0.96 | -8.56% | 309,547 |
| Dec 12, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 249,202 |
| Dec 11, 2025 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 310,367 |
| Dec 10, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | - | 242,384 |
| Dec 9, 2025 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -6.14% | 711,643 |
| Dec 8, 2025 | 1.11 | 1.21 | 1.10 | 1.14 | 1.14 | 6.54% | 1,001,458 |
| Dec 5, 2025 | 1.10 | 1.22 | 1.07 | 1.07 | 1.07 | -2.73% | 1,049,695 |
| Dec 4, 2025 | 1.03 | 1.12 | 0.99 | 1.10 | 1.10 | 7.84% | 629,685 |
| Dec 3, 2025 | 1.07 | 1.07 | 0.90 | 1.02 | 1.02 | -5.56% | 938,132 |
| Dec 2, 2025 | 1.32 | 1.34 | 1.05 | 1.08 | 1.08 | -16.92% | 1,668,466 |
| Dec 1, 2025 | 1.14 | 1.33 | 1.11 | 1.30 | 1.30 | 13.04% | 1,499,938 |
| Nov 28, 2025 | 1.12 | 1.19 | 1.06 | 1.15 | 1.15 | 2.68% | 5,413,927 |
| Nov 26, 2025 | 1.07 | 1.24 | 1.07 | 1.12 | 1.12 | 1.82% | 1,465,383 |
| Nov 25, 2025 | 1.10 | 1.18 | 1.04 | 1.10 | 1.10 | - | 575,642 |
| Nov 24, 2025 | 1.08 | 1.18 | 1.02 | 1.10 | 1.10 | 3.77% | 755,536 |
| Nov 21, 2025 | 0.94 | 1.10 | 0.91 | 1.06 | 1.06 | 13.97% | 539,150 |
| Nov 20, 2025 | 1.05 | 1.14 | 0.92 | 0.93 | 0.93 | -11.42% | 810,193 |
| Nov 19, 2025 | 1.08 | 1.10 | 1.01 | 1.05 | 1.05 | -4.55% | 464,462 |
| Nov 18, 2025 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 283,052 |
| Nov 17, 2025 | 1.15 | 1.17 | 1.05 | 1.08 | 1.08 | -4.42% | 506,243 |
| Nov 14, 2025 | 1.09 | 1.25 | 1.08 | 1.13 | 1.13 | 3.67% | 814,522 |
| Nov 13, 2025 | 1.15 | 1.17 | 1.08 | 1.09 | 1.09 | -6.03% | 986,778 |
| Nov 12, 2025 | 1.28 | 1.41 | 1.15 | 1.16 | 1.16 | -7.20% | 1,874,661 |
| Nov 11, 2025 | 1.10 | 1.37 | 1.08 | 1.25 | 1.25 | 10.62% | 1,589,928 |
| Nov 10, 2025 | 1.15 | 1.30 | 1.12 | 1.13 | 1.13 | -1.74% | 607,895 |
| Nov 7, 2025 | 1.26 | 1.30 | 1.05 | 1.15 | 1.15 | -10.16% | 934,434 |
| Nov 6, 2025 | 1.43 | 1.45 | 1.25 | 1.28 | 1.28 | -11.72% | 541,938 |
| Nov 5, 2025 | 1.45 | 1.48 | 1.30 | 1.45 | 1.45 | 0.69% | 585,896 |
| Nov 4, 2025 | 1.50 | 1.63 | 1.40 | 1.44 | 1.44 | -4.00% | 938,581 |
| Nov 3, 2025 | 1.44 | 1.60 | 1.35 | 1.50 | 1.50 | 3.45% | 1,071,294 |
| Oct 31, 2025 | 1.41 | 1.49 | 1.35 | 1.45 | 1.45 | -2.03% | 1,008,866 |
| Oct 30, 2025 | 1.44 | 1.51 | 1.40 | 1.48 | 1.48 | 1.37% | 1,070,056 |
| Oct 29, 2025 | 1.55 | 1.84 | 1.44 | 1.46 | 1.46 | -4.58% | 2,925,876 |
| Oct 28, 2025 | 1.63 | 1.85 | 1.53 | 1.53 | 1.53 | -10.53% | 2,570,894 |
| Oct 27, 2025 | 2.04 | 2.10 | 1.65 | 1.71 | 1.71 | -22.27% | 4,099,598 |
| Oct 24, 2025 | 2.79 | 2.95 | 2.20 | 2.20 | 2.20 | -41.64% | 8,007,579 |
| Oct 23, 2025 | 2.71 | 3.78 | 2.63 | 3.77 | 3.77 | 75.35% | 70,533,307 |
| Oct 22, 2025 | 1.65 | 2.31 | 1.54 | 2.15 | 2.15 | 72.00% | 69,659,532 |
| Oct 21, 2025 | 1.34 | 1.40 | 1.22 | 1.25 | 1.25 | -33.16% | 8,245,921 |
| Oct 20, 2025 | 2.06 | 2.12 | 1.82 | 1.87 | 1.87 | -14.22% | 2,566,964 |
| 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 |