American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
0.1700
-0.0110 (-6.08%)
At close: Feb 20, 2026, 4:00 PM EST
0.1695
-0.0005 (-0.29%)
After-hours: Feb 20, 2026, 7:58 PM EST
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.08% | 2,302,304 |
| Feb 19, 2026 | 0.17 | 0.22 | 0.16 | 0.18 | 0.18 | 6.47% | 8,568,546 |
| Feb 18, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -2.97% | 4,649,904 |
| Feb 17, 2026 | 0.26 | 0.28 | 0.16 | 0.18 | 0.18 | -41.01% | 8,959,687 |
| Feb 13, 2026 | 0.35 | 0.36 | 0.28 | 0.30 | 0.30 | -19.51% | 4,862,217 |
| Feb 12, 2026 | 0.34 | 0.42 | 0.30 | 0.37 | 0.37 | -39.46% | 5,724,983 |
| Feb 11, 2026 | 0.40 | 0.65 | 0.29 | 0.61 | 0.61 | -39.03% | 14,097,518 |
| Feb 10, 2026 | 1.03 | 1.10 | 0.95 | 1.00 | 1.00 | -1.99% | 1,201,438 |
| Feb 9, 2026 | 1.10 | 1.25 | 1.00 | 1.02 | 1.02 | -5.56% | 1,263,703 |
| Feb 6, 2026 | 1.08 | 1.24 | 1.00 | 1.08 | 1.08 | -8.47% | 1,953,165 |
| Feb 5, 2026 | 1.27 | 1.37 | 0.99 | 1.18 | 1.18 | -9.23% | 8,483,095 |
| Feb 4, 2026 | 1.52 | 1.67 | 1.26 | 1.30 | 1.30 | -16.13% | 1,575,825 |
| Feb 3, 2026 | 1.73 | 1.87 | 1.45 | 1.55 | 1.55 | -20.92% | 1,513,949 |
| Feb 2, 2026 | 3.06 | 3.06 | 1.91 | 1.96 | 1.96 | -64.66% | 2,429,824 |
| 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 |
| Dec 30, 2025 | 14.60 | 15.31 | 13.03 | 13.97 | 13.97 | -2.43% | 20,478 |
| Dec 29, 2025 | 16.40 | 17.58 | 14.20 | 14.32 | 14.32 | -16.18% | 21,626 |
| Dec 26, 2025 | 17.41 | 17.48 | 16.40 | 17.09 | 17.09 | -1.80% | 9,011 |
| Dec 24, 2025 | 17.23 | 17.89 | 17.20 | 17.40 | 17.40 | 0.87% | 3,753 |
| Dec 23, 2025 | 17.89 | 18.26 | 17.25 | 17.25 | 17.25 | -2.21% | 7,717 |
| Dec 22, 2025 | 19.04 | 19.99 | 17.64 | 17.64 | 17.64 | -6.93% | 23,968 |
| Dec 19, 2025 | 18.80 | 18.99 | 17.64 | 18.95 | 18.95 | 7.56% | 14,849 |
| Dec 18, 2025 | 19.00 | 19.80 | 16.80 | 17.62 | 17.62 | -7.98% | 18,436 |
| Dec 17, 2025 | 20.00 | 20.60 | 19.00 | 19.15 | 19.15 | -6.13% | 24,043 |
| Dec 16, 2025 | 20.60 | 21.00 | 19.40 | 20.40 | 20.40 | 6.24% | 6,523 |
| Dec 15, 2025 | 21.20 | 21.60 | 19.20 | 19.20 | 19.20 | -8.56% | 15,477 |
| Dec 12, 2025 | 21.00 | 21.50 | 20.70 | 21.00 | 21.00 | - | 12,460 |
| Dec 11, 2025 | 21.20 | 22.01 | 21.00 | 21.00 | 21.00 | -1.87% | 15,518 |
| Dec 10, 2025 | 21.40 | 22.00 | 21.00 | 21.40 | 21.40 | - | 12,119 |
| Dec 9, 2025 | 22.40 | 22.60 | 21.00 | 21.40 | 21.40 | -6.14% | 35,582 |