American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
1.690
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
1.670
-0.020 (-1.18%)
After-hours: Jun 6, 2025, 7:57 PM EDT
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 7.65 | 7.75 | 6.22 | 6.59 | 6.59 | -15.62% | 889,455 |
| Apr 15, 2025 | 7.90 | 8.47 | 7.25 | 7.81 | 7.81 | 2.76% | 2,158,552 |
| Apr 14, 2025 | 8.87 | 9.45 | 6.62 | 7.60 | 7.60 | 22.38% | 10,894,192 |
| Apr 11, 2025 | 8.26 | 10.47 | 6.14 | 6.21 | 6.21 | -14.34% | 9,048,796 |
| Apr 10, 2025 | 6.30 | 12.40 | 5.82 | 7.25 | 7.25 | 29.93% | 32,213,026 |
| Apr 9, 2025 | 8.13 | 9.74 | 5.51 | 5.58 | 5.58 | -38.68% | 1,490,720 |
| Apr 8, 2025 | 10.91 | 13.60 | 7.30 | 9.10 | 9.10 | -14.23% | 2,601,797 |
| Apr 7, 2025 | 16.34 | 16.40 | 9.62 | 10.61 | 10.61 | -45.59% | 4,738,164 |
| Apr 4, 2025 | 8.00 | 20.89 | 5.41 | 19.50 | 19.50 | 392.42% | 82,448,759 |
| Apr 3, 2025 | 4.23 | 5.27 | 2.79 | 3.96 | 3.96 | -37.04% | 5,647,085 |
| Apr 2, 2025 | 1.42 | 8.45 | 1.31 | 6.29 | 6.29 | 342.96% | 76,933,505 |
| Apr 1, 2025 | 1.22 | 2.07 | 1.10 | 1.42 | 1.42 | 5.97% | 1,525,502 |
| Mar 31, 2025 | 1.55 | 1.63 | 1.15 | 1.34 | 1.34 | -21.18% | 528,699 |
| Mar 28, 2025 | 2.48 | 2.55 | 1.63 | 1.70 | 1.70 | -31.31% | 273,469 |
| Mar 27, 2025 | 2.60 | 2.67 | 2.14 | 2.48 | 2.48 | -27.21% | 427,782 |