American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
0.6983
-0.0603 (-7.95%)
Jan 8, 2026, 4:00 PM EST - Market closed
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.77 | 0.79 | 0.69 | 0.70 | 0.70 | -7.95% | 659,130 |
| Jan 7, 2026 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -3.12% | 175,798 |
| Jan 6, 2026 | 0.78 | 0.84 | 0.78 | 0.78 | 0.78 | 3.22% | 431,055 |
| Jan 5, 2026 | 0.80 | 0.84 | 0.75 | 0.76 | 0.76 | -3.57% | 330,238 |
| Jan 2, 2026 | 0.72 | 0.80 | 0.71 | 0.79 | 0.79 | 13.92% | 268,308 |
| Dec 31, 2025 | 0.72 | 0.78 | 0.68 | 0.69 | 0.69 | -1.16% | 373,571 |
| Dec 30, 2025 | 0.73 | 0.77 | 0.65 | 0.70 | 0.70 | -2.43% | 409,219 |
| Dec 29, 2025 | 0.82 | 0.88 | 0.71 | 0.72 | 0.72 | -16.18% | 409,759 |
| Dec 26, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -1.80% | 180,121 |
| Dec 24, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 0.87% | 75,071 |
| Dec 23, 2025 | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -2.21% | 151,674 |
| Dec 22, 2025 | 0.95 | 1.00 | 0.88 | 0.88 | 0.88 | -6.93% | 479,362 |
| Dec 19, 2025 | 0.94 | 0.95 | 0.88 | 0.95 | 0.95 | 7.56% | 288,300 |
| 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 |