American Rebel Holdings, Inc. (AREB)
OTCMKTS · Delayed Price · Currency is USD
0.144975
+0.035075 (31.92%)
At close: Jun 2, 2026
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.10 | 0.15 | 0.07 | 0.15 | 0.14 | 31.92% | 2,766,255 |
| Jun 1, 2026 | 0.05 | 0.11 | 0.05 | 0.11 | 0.11 | 107.36% | 1,299,590 |
| May 29, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.21% | 316,457 |
| May 28, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.99% | 76,321 |
| May 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.24% | 202,341 |
| May 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 30.60% | 382,106 |
| May 22, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -18.74% | 277,271 |
| May 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.65% | 340,189 |
| May 20, 2026 | 0.04 | 0.09 | 0.04 | 0.05 | 0.05 | 12.47% | 898,493 |
| May 19, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.74% | 373,718 |
| May 18, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.73% | 460,569 |
| May 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.82% | 314,498 |
| May 14, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -19.52% | 1,621,535 |
| May 13, 2026 | 0.11 | 0.11 | 0.03 | 0.06 | 0.06 | -51.64% | 4,249,697 |
| May 12, 2026 | 0.16 | 0.17 | 0.12 | 0.13 | 0.13 | -19.72% | 8,804,938 |
| May 11, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | -6.93% | 17,470,674 |
| May 8, 2026 | 0.23 | 0.23 | 0.15 | 0.17 | 0.17 | -24.07% | 10,643,136 |
| May 7, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -20.98% | 4,220,890 |
| May 6, 2026 | 0.30 | 0.33 | 0.23 | 0.29 | 0.29 | 5.15% | 50,406,498 |
| May 5, 2026 | 0.23 | 0.39 | 0.21 | 0.27 | 0.27 | 13.33% | 27,752,353 |
| May 4, 2026 | 0.27 | 0.27 | 0.21 | 0.24 | 0.24 | -25.00% | 4,505,321 |
| May 1, 2026 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -15.25% | 4,377,679 |
| Apr 30, 2026 | 0.38 | 0.54 | 0.35 | 0.38 | 0.38 | -4.72% | 29,284,582 |
| Apr 29, 2026 | 0.50 | 0.51 | 0.37 | 0.40 | 0.40 | -33.06% | 3,664,381 |
| Apr 28, 2026 | 0.71 | 0.78 | 0.56 | 0.59 | 0.59 | -46.18% | 5,385,337 |
| Apr 27, 2026 | 1.65 | 1.65 | 0.50 | 1.10 | 1.10 | -82.97% | 19,451,693 |
| Mar 20, 2026 | 8.48 | 8.54 | 6.20 | 6.46 | 6.46 | -29.86% | 74,926 |
| Mar 19, 2026 | 11.20 | 12.00 | 6.48 | 9.21 | 9.21 | -20.60% | 111,379 |
| Mar 18, 2026 | 13.13 | 13.44 | 11.60 | 11.60 | 11.60 | -13.43% | 11,987 |
| Mar 17, 2026 | 14.00 | 14.37 | 12.95 | 13.40 | 13.40 | 0.15% | 13,881 |
| Mar 16, 2026 | 14.29 | 14.30 | 13.16 | 13.38 | 13.38 | -4.43% | 9,068 |
| Mar 13, 2026 | 14.48 | 14.60 | 13.75 | 14.00 | 14.00 | -4.11% | 13,619 |
| Mar 12, 2026 | 14.00 | 14.72 | 13.20 | 14.60 | 14.60 | 5.95% | 9,560 |
| Mar 11, 2026 | 15.05 | 15.33 | 13.78 | 13.78 | 13.78 | -4.97% | 9,826 |
| Mar 10, 2026 | 15.00 | 16.06 | 14.50 | 14.50 | 14.50 | -0.21% | 15,091 |
| Mar 9, 2026 | 17.00 | 17.00 | 14.30 | 14.53 | 14.53 | -4.78% | 12,171 |
| Mar 6, 2026 | 14.51 | 16.33 | 13.00 | 15.26 | 15.26 | 1.40% | 30,557 |
| Mar 5, 2026 | 13.70 | 15.55 | 13.37 | 15.05 | 15.05 | 10.66% | 37,744 |
| Mar 4, 2026 | 14.00 | 14.30 | 13.50 | 13.60 | 13.60 | -4.96% | 22,759 |
| Mar 3, 2026 | 13.55 | 16.02 | 13.10 | 14.31 | 14.31 | -2.65% | 44,312 |
| Mar 2, 2026 | 15.49 | 15.49 | 12.02 | 14.70 | 14.70 | -10.20% | 63,033 |
| Feb 27, 2026 | 16.36 | 17.00 | 15.32 | 16.37 | 16.37 | -6.24% | 23,888 |
| Feb 26, 2026 | 17.33 | 17.97 | 15.32 | 17.46 | 17.46 | -6.38% | 69,310 |
| Feb 25, 2026 | 17.55 | 22.00 | 16.30 | 18.65 | 18.65 | 24.33% | 414,672 |
| Feb 24, 2026 | 16.00 | 16.49 | 15.00 | 15.00 | 15.00 | -7.24% | 138,848 |
| Feb 23, 2026 | 17.30 | 17.30 | 16.06 | 16.17 | 16.17 | -4.88% | 17,864 |
| Feb 20, 2026 | 17.70 | 17.90 | 16.05 | 17.00 | 17.00 | -6.08% | 24,529 |
| Feb 19, 2026 | 17.00 | 22.09 | 16.10 | 18.10 | 18.10 | 6.47% | 88,048 |
| Feb 18, 2026 | 15.45 | 17.60 | 14.74 | 17.00 | 17.00 | -2.97% | 49,548 |
| Feb 17, 2026 | 25.50 | 27.56 | 16.45 | 17.52 | 17.52 | -41.01% | 146,436 |