American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
3.920
+0.850 (27.69%)
At close: Apr 24, 2025, 4:00 PM
4.080
+0.160 (4.08%)
Pre-market: Apr 25, 2025, 5:28 AM EDT
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 2.68 | 3.99 | 2.44 | 3.40 | 3.40 | 23.64% | 1,309,215 |
| Mar 25, 2025 | 3.00 | 3.00 | 2.53 | 2.75 | 2.75 | -10.07% | 129,271 |
| Mar 24, 2025 | 3.73 | 3.73 | 2.78 | 3.06 | 3.06 | -20.36% | 227,117 |
| Mar 21, 2025 | 4.15 | 4.23 | 3.53 | 3.84 | 3.84 | -7.47% | 68,184 |
| Mar 20, 2025 | 4.38 | 4.58 | 3.84 | 4.15 | 4.15 | -11.23% | 125,483 |
| Mar 19, 2025 | 5.25 | 7.83 | 4.30 | 4.68 | 4.68 | -12.21% | 410,505 |
| Mar 18, 2025 | 5.75 | 5.76 | 5.14 | 5.33 | 5.33 | -6.74% | 70,406 |
| Mar 17, 2025 | 5.58 | 5.95 | 5.05 | 5.71 | 5.71 | 6.57% | 77,483 |
| Mar 14, 2025 | 5.10 | 6.00 | 5.08 | 5.36 | 5.36 | -1.60% | 77,193 |
| Mar 13, 2025 | 6.49 | 6.49 | 5.32 | 5.45 | 5.45 | -33.50% | 176,415 |
| Mar 12, 2025 | 9.05 | 12.23 | 7.68 | 8.19 | 8.19 | 7.77% | 4,213,465 |
| Mar 11, 2025 | 8.14 | 8.25 | 7.50 | 7.60 | 7.60 | -9.55% | 15,652 |
| Mar 10, 2025 | 8.90 | 9.00 | 7.55 | 8.40 | 8.40 | -7.95% | 17,945 |
| Mar 7, 2025 | 9.88 | 9.99 | 8.83 | 9.13 | 9.13 | -7.87% | 31,603 |
| Mar 6, 2025 | 10.92 | 11.20 | 8.80 | 9.91 | 9.91 | -9.65% | 27,577 |
| Mar 5, 2025 | 12.50 | 12.50 | 10.50 | 10.96 | 10.96 | -13.25% | 17,339 |
| Mar 4, 2025 | 12.50 | 13.11 | 12.50 | 12.64 | 12.64 | -2.78% | 14,923 |
| Mar 3, 2025 | 14.64 | 14.75 | 13.00 | 13.00 | 13.00 | -24.53% | 73,752 |
| Feb 28, 2025 | 16.75 | 17.98 | 15.63 | 17.23 | 17.23 | 4.95% | 26,527 |
| Feb 27, 2025 | 15.75 | 16.85 | 14.19 | 16.41 | 16.41 | 4.20% | 20,105 |
| Feb 26, 2025 | 15.25 | 16.25 | 15.25 | 15.75 | 15.75 | 3.11% | 15,268 |
| Feb 25, 2025 | 17.88 | 18.50 | 15.28 | 15.28 | 15.28 | -15.14% | 11,675 |
| Feb 24, 2025 | 21.36 | 21.36 | 16.67 | 18.00 | 18.00 | -17.24% | 18,037 |
| Feb 21, 2025 | 22.50 | 22.75 | 21.69 | 21.75 | 21.75 | -4.40% | 4,120 |
| Feb 20, 2025 | 24.75 | 24.75 | 21.25 | 22.75 | 22.75 | -8.20% | 12,155 |
| Feb 19, 2025 | 26.25 | 26.25 | 24.75 | 24.78 | 24.78 | -8.21% | 6,311 |
| Feb 18, 2025 | 27.00 | 28.50 | 24.56 | 27.00 | 27.00 | - | 15,500 |
| Feb 14, 2025 | 26.75 | 27.50 | 26.00 | 27.00 | 27.00 | 0.93% | 2,652 |
| Feb 13, 2025 | 27.75 | 28.69 | 25.50 | 26.75 | 26.75 | -3.60% | 9,163 |
| Feb 12, 2025 | 28.50 | 29.25 | 27.25 | 27.75 | 27.75 | -2.63% | 4,764 |