American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
0.6870
-0.0605 (-8.09%)
At close: Sep 5, 2025, 4:00 PM
0.7230
+0.0360 (5.24%)
After-hours: Sep 5, 2025, 7:21 PM EDT
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -8.09% | 208,512 |
| Sep 4, 2025 | 0.77 | 0.78 | 0.70 | 0.75 | 0.75 | -4.67% | 142,613 |
| Sep 3, 2025 | 0.80 | 0.89 | 0.74 | 0.78 | 0.78 | -2.99% | 521,366 |
| Sep 2, 2025 | 0.82 | 0.82 | 0.75 | 0.81 | 0.81 | -1.10% | 175,817 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | 4.23% | 502,870 |
| Aug 28, 2025 | 1.08 | 1.08 | 0.70 | 0.78 | 0.78 | -28.06% | 2,620,889 |
| Aug 27, 2025 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 188,333 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -5.17% | 251,800 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.12 | 1.16 | 1.16 | - | 263,118 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 202,105 |
| Aug 21, 2025 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 4.39% | 110,019 |
| Aug 20, 2025 | 1.14 | 1.21 | 1.02 | 1.14 | 1.14 | - | 452,895 |
| Aug 19, 2025 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 242,568 |
| Aug 18, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 4.31% | 194,979 |
| Aug 15, 2025 | 1.24 | 1.24 | 1.08 | 1.16 | 1.16 | -4.13% | 434,082 |
| Aug 14, 2025 | 1.21 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 322,178 |
| Aug 13, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 174,621 |
| Aug 12, 2025 | 1.28 | 1.33 | 1.22 | 1.22 | 1.22 | -4.69% | 231,654 |
| Aug 11, 2025 | 1.32 | 1.37 | 1.26 | 1.28 | 1.28 | -1.54% | 250,469 |
| Aug 8, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | - | 155,303 |
| Aug 7, 2025 | 1.29 | 1.36 | 1.26 | 1.30 | 1.30 | 0.78% | 295,709 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | - | 93,933 |
| Aug 5, 2025 | 1.30 | 1.36 | 1.25 | 1.29 | 1.29 | -1.53% | 263,783 |
| Aug 4, 2025 | 1.19 | 1.32 | 1.18 | 1.31 | 1.31 | 9.17% | 232,322 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 169,741 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 214,219 |
| Jul 30, 2025 | 1.30 | 1.40 | 1.25 | 1.27 | 1.27 | -3.05% | 286,629 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -7.09% | 383,176 |
| Jul 28, 2025 | 1.45 | 1.55 | 1.38 | 1.41 | 1.41 | -0.70% | 435,371 |
| Jul 25, 2025 | 1.34 | 1.42 | 1.32 | 1.42 | 1.42 | 5.19% | 235,816 |
| Jul 24, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -2.88% | 158,234 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 192,434 |
| Jul 22, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -2.78% | 175,184 |
| Jul 21, 2025 | 1.39 | 1.53 | 1.39 | 1.44 | 1.44 | 4.35% | 355,447 |
| Jul 18, 2025 | 1.50 | 1.54 | 1.38 | 1.38 | 1.38 | -9.21% | 344,604 |
| Jul 17, 2025 | 1.38 | 1.54 | 1.37 | 1.52 | 1.52 | 9.35% | 686,939 |
| Jul 16, 2025 | 1.32 | 1.40 | 1.28 | 1.39 | 1.39 | 4.51% | 466,680 |
| Jul 15, 2025 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -2.21% | 305,792 |
| Jul 14, 2025 | 1.32 | 1.36 | 1.28 | 1.36 | 1.36 | 3.82% | 310,431 |
| Jul 11, 2025 | 1.40 | 1.43 | 1.30 | 1.31 | 1.31 | -5.07% | 454,734 |
| Jul 10, 2025 | 1.27 | 1.40 | 1.27 | 1.38 | 1.38 | 6.98% | 750,935 |
| Jul 9, 2025 | 1.27 | 1.37 | 1.23 | 1.29 | 1.29 | 0.78% | 801,665 |
| Jul 8, 2025 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 0.79% | 624,655 |
| Jul 7, 2025 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | -0.78% | 235,777 |
| Jul 3, 2025 | 1.25 | 1.32 | 1.21 | 1.28 | 1.28 | 4.07% | 349,474 |
| Jul 2, 2025 | 1.22 | 1.28 | 1.19 | 1.23 | 1.23 | 0.82% | 442,556 |
| Jul 1, 2025 | 1.27 | 1.29 | 1.13 | 1.22 | 1.22 | -3.17% | 3,295,416 |
| Jun 30, 2025 | 1.33 | 1.60 | 1.25 | 1.26 | 1.26 | -5.97% | 4,090,458 |
| Jun 27, 2025 | 1.40 | 1.44 | 1.30 | 1.34 | 1.34 | -5.63% | 251,710 |
| Jun 26, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 236,123 |