American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
2.180
-0.140 (-6.03%)
At close: Nov 20, 2024, 4:00 PM
2.160
-0.020 (-0.92%)
After-hours: Nov 20, 2024, 7:56 PM EST
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.31 | 2.43 | 2.16 | 2.18 | 2.18 | -6.03% | 89,922 |
| Nov 19, 2024 | 2.15 | 2.38 | 2.15 | 2.32 | 2.32 | 0.43% | 132,025 |
| Nov 18, 2024 | 2.49 | 2.49 | 2.11 | 2.31 | 2.31 | -8.33% | 175,039 |
| Nov 15, 2024 | 2.61 | 2.78 | 2.50 | 2.52 | 2.52 | -6.32% | 67,968 |
| Nov 14, 2024 | 2.70 | 2.79 | 2.65 | 2.69 | 2.69 | -1.28% | 55,716 |
| Nov 13, 2024 | 2.81 | 2.97 | 2.71 | 2.73 | 2.73 | -6.36% | 127,850 |
| Nov 12, 2024 | 3.08 | 3.13 | 2.86 | 2.91 | 2.91 | -9.35% | 107,974 |
| Nov 11, 2024 | 2.96 | 3.33 | 2.95 | 3.21 | 3.21 | 9.18% | 664,532 |
| Nov 8, 2024 | 3.02 | 3.10 | 2.87 | 2.94 | 2.94 | -1.67% | 312,040 |
| Nov 7, 2024 | 2.90 | 3.13 | 2.76 | 2.99 | 2.99 | -0.66% | 519,918 |
| Nov 6, 2024 | 3.80 | 3.90 | 2.81 | 3.01 | 3.01 | 7.89% | 21,546,432 |
| Nov 5, 2024 | 2.65 | 3.04 | 2.58 | 2.79 | 2.79 | 12.05% | 375,047 |
| Nov 4, 2024 | 2.33 | 2.70 | 2.33 | 2.49 | 2.49 | 1.63% | 192,213 |
| Nov 1, 2024 | 2.53 | 2.68 | 2.44 | 2.45 | 2.45 | -6.13% | 74,082 |
| Oct 31, 2024 | 2.80 | 2.85 | 2.56 | 2.61 | 2.61 | -10.00% | 193,305 |
| Oct 30, 2024 | 3.15 | 3.15 | 2.74 | 2.90 | 2.90 | -5.54% | 607,800 |
| Oct 29, 2024 | 3.36 | 3.62 | 2.80 | 3.07 | 3.07 | 13.70% | 10,690,711 |
| Oct 28, 2024 | 2.66 | 2.80 | 2.66 | 2.70 | 2.70 | 0.75% | 495,683 |
| Oct 25, 2024 | 2.62 | 2.69 | 2.62 | 2.68 | 2.68 | 2.29% | 16,365 |
| Oct 24, 2024 | 2.78 | 2.85 | 2.60 | 2.62 | 2.62 | -8.39% | 66,137 |
| Oct 23, 2024 | 2.83 | 2.91 | 2.79 | 2.86 | 2.86 | -0.35% | 25,741 |
| Oct 22, 2024 | 2.83 | 3.04 | 2.82 | 2.87 | 2.87 | -0.35% | 125,580 |
| Oct 21, 2024 | 2.85 | 2.90 | 2.75 | 2.88 | 2.88 | - | 65,215 |
| Oct 18, 2024 | 2.81 | 2.90 | 2.80 | 2.88 | 2.88 | 1.05% | 51,945 |
| Oct 17, 2024 | 3.04 | 3.04 | 2.75 | 2.85 | 2.85 | -1.04% | 231,485 |
| Oct 16, 2024 | 2.66 | 3.04 | 2.66 | 2.88 | 2.88 | 9.09% | 250,676 |
| Oct 15, 2024 | 2.67 | 3.48 | 2.59 | 2.64 | 2.64 | -6.38% | 1,233,194 |
| Oct 14, 2024 | 2.47 | 3.00 | 2.47 | 2.82 | 2.82 | 14.17% | 823,862 |
| Oct 11, 2024 | 2.40 | 2.52 | 2.33 | 2.47 | 2.47 | 4.22% | 102,080 |
| Oct 10, 2024 | 2.34 | 2.54 | 2.31 | 2.37 | 2.37 | - | 136,505 |
| Oct 9, 2024 | 2.30 | 2.49 | 2.21 | 2.37 | 2.37 | -1.25% | 198,772 |
| Oct 8, 2024 | 2.28 | 2.57 | 2.12 | 2.40 | 2.40 | 7.62% | 501,126 |
| Oct 7, 2024 | 2.59 | 2.59 | 2.23 | 2.23 | 2.23 | -14.89% | 380,794 |
| Oct 4, 2024 | 2.61 | 3.07 | 2.33 | 2.62 | 2.62 | -3.68% | 458,848 |
| Oct 3, 2024 | 3.48 | 3.49 | 2.68 | 2.72 | 2.72 | -30.79% | 957,317 |
| Oct 2, 2024 | 4.84 | 5.43 | 3.60 | 3.93 | 3.93 | -47.73% | 1,177,677 |
| Oct 1, 2024 | 7.11 | 7.74 | 6.30 | 7.52 | 7.52 | 4.42% | 515,118 |
| Sep 30, 2024 | 4.46 | 7.34 | 4.32 | 7.20 | 7.20 | 64.95% | 1,883,910 |
| Sep 27, 2024 | 4.14 | 4.41 | 4.05 | 4.37 | 4.37 | -1.00% | 69,404 |
| Sep 26, 2024 | 4.41 | 4.43 | 4.37 | 4.41 | 4.41 | - | 12,172 |
| Sep 25, 2024 | 4.42 | 4.43 | 4.34 | 4.41 | 4.41 | - | 13,380 |
| Sep 24, 2024 | 4.41 | 4.46 | 4.36 | 4.41 | 4.41 | 1.19% | 27,851 |
| Sep 23, 2024 | 4.41 | 4.41 | 4.32 | 4.36 | 4.36 | -0.30% | 8,644 |
| Sep 20, 2024 | 4.41 | 4.43 | 4.35 | 4.37 | 4.37 | -0.91% | 15,041 |
| Sep 19, 2024 | 4.43 | 4.48 | 4.35 | 4.41 | 4.41 | 0.87% | 16,151 |
| Sep 18, 2024 | 4.41 | 4.43 | 4.35 | 4.37 | 4.37 | -0.86% | 22,691 |
| Sep 17, 2024 | 4.44 | 4.50 | 4.32 | 4.41 | 4.41 | -2.20% | 27,403 |
| Sep 16, 2024 | 4.41 | 4.51 | 4.28 | 4.51 | 4.51 | 0.22% | 14,182 |
| Sep 13, 2024 | 4.59 | 4.59 | 4.20 | 4.50 | 4.50 | -0.02% | 53,047 |
| Sep 12, 2024 | 4.59 | 4.59 | 4.43 | 4.50 | 4.50 | - | 45,323 |
| Sep 11, 2024 | 4.59 | 4.59 | 4.42 | 4.50 | 4.50 | -1.96% | 15,127 |
| Sep 10, 2024 | 4.68 | 4.68 | 4.41 | 4.59 | 4.59 | -1.12% | 24,046 |
| Sep 9, 2024 | 4.35 | 4.68 | 4.24 | 4.64 | 4.64 | 8.71% | 22,326 |
| Sep 6, 2024 | 4.32 | 4.44 | 4.25 | 4.27 | 4.27 | -1.13% | 20,337 |
| Sep 5, 2024 | 4.41 | 4.41 | 4.25 | 4.32 | 4.32 | -0.02% | 39,005 |
| Sep 4, 2024 | 4.40 | 4.40 | 4.24 | 4.32 | 4.32 | - | 24,727 |
| Sep 3, 2024 | 4.35 | 4.37 | 4.24 | 4.32 | 4.32 | - | 28,146 |
| Aug 30, 2024 | 4.32 | 4.37 | 4.14 | 4.32 | 4.32 | 0.09% | 15,189 |
| Aug 29, 2024 | 4.50 | 4.50 | 4.05 | 4.32 | 4.32 | -3.12% | 79,045 |
| Aug 28, 2024 | 4.59 | 4.59 | 4.28 | 4.46 | 4.46 | -1.00% | 31,127 |
| Aug 27, 2024 | 4.47 | 4.50 | 4.30 | 4.50 | 4.50 | -2.34% | 28,920 |
| Aug 26, 2024 | 4.64 | 4.66 | 4.41 | 4.61 | 4.61 | 2.61% | 37,276 |
| Aug 23, 2024 | 5.00 | 5.00 | 4.37 | 4.49 | 4.49 | -12.46% | 438,167 |
| Aug 22, 2024 | 5.39 | 5.49 | 5.04 | 5.13 | 5.13 | -5.73% | 18,402 |
| Aug 21, 2024 | 5.40 | 5.67 | 5.04 | 5.44 | 5.44 | 0.78% | 15,184 |
| Aug 20, 2024 | 5.93 | 5.93 | 5.21 | 5.40 | 5.40 | -0.02% | 43,881 |
| Aug 19, 2024 | 5.10 | 5.57 | 5.04 | 5.40 | 5.40 | 8.80% | 35,269 |
| Aug 16, 2024 | 4.95 | 5.36 | 4.78 | 4.96 | 4.96 | 0.04% | 12,850 |
| Aug 15, 2024 | 4.95 | 5.36 | 4.70 | 4.96 | 4.96 | 0.49% | 24,019 |
| Aug 14, 2024 | 5.22 | 5.40 | 4.68 | 4.94 | 4.94 | 2.36% | 13,054 |
| Aug 13, 2024 | 4.41 | 5.13 | 4.32 | 4.82 | 4.82 | 10.29% | 32,940 |
| Aug 12, 2024 | 4.05 | 4.50 | 3.87 | 4.37 | 4.37 | 9.19% | 43,186 |
| Aug 9, 2024 | 3.87 | 4.18 | 3.87 | 4.01 | 4.01 | -3.63% | 16,001 |
| Aug 8, 2024 | 4.15 | 4.19 | 4.05 | 4.16 | 4.16 | 3.98% | 12,357 |
| Aug 7, 2024 | 4.19 | 4.25 | 3.99 | 4.00 | 4.00 | -5.48% | 33,733 |
| Aug 6, 2024 | 4.41 | 4.49 | 4.15 | 4.23 | 4.23 | 4.44% | 15,663 |
| Aug 5, 2024 | 4.59 | 4.66 | 3.11 | 4.05 | 4.05 | -18.56% | 67,605 |
| Aug 2, 2024 | 5.22 | 5.31 | 4.89 | 4.97 | 4.97 | -6.98% | 24,848 |
| Aug 1, 2024 | 5.78 | 5.84 | 5.22 | 5.35 | 5.35 | -4.35% | 27,360 |
| Jul 31, 2024 | 5.76 | 5.90 | 5.58 | 5.59 | 5.59 | -4.46% | 22,331 |
| Jul 30, 2024 | 5.95 | 6.15 | 5.49 | 5.85 | 5.85 | 1.63% | 33,664 |
| Jul 29, 2024 | 6.21 | 6.48 | 5.55 | 5.76 | 5.76 | -9.99% | 50,039 |
| Jul 26, 2024 | 6.75 | 6.84 | 6.39 | 6.40 | 6.40 | -5.26% | 28,644 |
| Jul 25, 2024 | 6.21 | 6.93 | 5.85 | 6.75 | 6.75 | 6.50% | 44,468 |
| Jul 24, 2024 | 6.21 | 6.57 | 5.92 | 6.34 | 6.34 | 2.81% | 36,644 |
| Jul 23, 2024 | 5.94 | 6.30 | 5.76 | 6.17 | 6.17 | 3.16% | 49,454 |
| Jul 22, 2024 | 5.73 | 6.39 | 5.58 | 5.98 | 5.98 | -3.07% | 65,170 |
| Jul 19, 2024 | 6.32 | 6.32 | 5.49 | 6.17 | 6.17 | -6.18% | 84,423 |
| Jul 18, 2024 | 7.52 | 7.92 | 6.50 | 6.57 | 6.57 | -19.70% | 348,513 |
| Jul 17, 2024 | 6.71 | 8.42 | 6.35 | 8.18 | 8.18 | 31.77% | 1,181,109 |
| Jul 16, 2024 | 6.31 | 7.86 | 5.65 | 6.21 | 6.21 | 2.53% | 1,601,479 |
| Jul 15, 2024 | 8.55 | 9.27 | 5.91 | 6.06 | 6.06 | 29.42% | 11,521,451 |
| Jul 12, 2024 | 4.59 | 4.76 | 4.43 | 4.68 | 4.68 | 1.96% | 27,168 |
| Jul 11, 2024 | 4.57 | 4.86 | 4.37 | 4.59 | 4.59 | 0.02% | 80,964 |
| Jul 10, 2024 | 4.08 | 4.86 | 4.08 | 4.59 | 4.59 | 13.81% | 222,252 |
| Jul 9, 2024 | 4.14 | 4.23 | 4.03 | 4.03 | 4.03 | -4.68% | 18,634 |
| Jul 8, 2024 | 4.24 | 4.35 | 4.10 | 4.23 | 4.23 | -2.08% | 16,865 |
| Jul 5, 2024 | 4.30 | 4.34 | 3.97 | 4.32 | 4.32 | - | 45,416 |
| Jul 3, 2024 | 4.32 | 4.39 | 4.06 | 4.32 | 4.32 | - | 26,447 |
| Jul 2, 2024 | 4.03 | 4.57 | 4.03 | 4.32 | 4.32 | 7.38% | 62,843 |