American Rebel Holdings, Inc. - Common Stock (AREB)

0.1637
-0.0109 (-6.24%)
NASDAQ · Last Trade: Mar 1st, 4:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Rebel Holdings, Inc. - Common Stock (AREB)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20260.160.170.150.162,388,8160.16
2/26/20260.170.180.150.176,854,2030.17
2/25/20260.180.220.160.1940,517,3840.19
2/24/20260.160.160.150.1510,674,5830.15
2/23/20260.170.170.160.161,757,6390.16
2/20/20260.180.180.160.172,452,9180.17
2/19/20260.170.220.160.188,741,7960.18
2/18/20260.150.180.150.174,771,8300.17
2/17/20260.260.280.160.1814,202,9990.18
2/13/20260.350.360.280.305,493,3790.30
2/12/20260.340.420.300.375,988,5770.37
2/11/20260.400.650.290.6118,407,9960.61
2/10/20261.031.100.951.006,155,3471.00
2/09/20261.101.251.001.021,288,9421.02
2/06/20261.081.241.001.082,023,6181.08
2/05/20261.271.370.991.188,576,5141.18
2/04/20261.521.671.261.301,696,1821.30
2/03/20261.731.871.451.551,601,8811.55
2/02/20263.063.061.911.962,481,4651.96
1/30/20260.290.290.250.285,670,7675.55
1/29/20260.300.300.260.282,907,4355.54
1/28/20260.300.340.280.292,846,0755.84
1/27/20260.280.310.230.304,879,3366.05
1/26/20260.360.370.290.313,420,1336.14
1/23/20260.390.400.290.397,922,3777.70
1/22/20260.510.550.350.4494,902,9828.70
1/21/20260.470.480.420.4412,119,9698.71
1/20/20260.510.520.470.47963,9129.43
1/16/20260.490.620.490.502,902,37910.09
1/15/20260.500.520.440.51805,46910.10
1/14/20260.600.600.510.511,214,88410.20
1/13/20260.640.650.600.60637,50912.00
1/12/20260.670.700.590.651,259,44613.01
1/09/20260.710.720.650.681,050,05913.59
1/08/20260.770.790.690.70667,12913.97
1/07/20260.770.800.750.76175,79815.17
1/06/20260.780.840.780.78429,95215.66
1/05/20260.800.840.750.76329,24615.17
1/02/20260.720.800.710.79268,83915.73
12/31/20250.720.780.680.69392,92913.81
12/30/20250.730.770.650.70409,21813.97
12/29/20250.820.880.710.72428,76914.32
12/26/20250.870.870.820.85180,22117.09
12/24/20250.860.890.860.8775,07117.40
12/23/20250.890.910.860.86153,28117.25
12/22/20250.951.000.880.88477,54317.64
12/19/20250.940.950.880.95296,98818.95
12/18/20250.950.990.840.88367,59117.62
12/17/20251.001.030.950.96480,35219.15
12/16/20251.031.050.971.02129,91620.40
12/15/20251.061.080.960.96306,31619.20
12/12/20251.051.071.031.05249,20221.00
12/11/20251.061.101.051.05308,11021.00
12/10/20251.071.101.051.07241,59321.40
12/09/20251.121.131.051.07711,32521.40
12/08/20251.111.211.101.14997,74822.80
12/05/20251.101.221.071.071,049,69521.40
12/04/20251.031.120.991.10598,58122.00
12/03/20251.071.070.901.02924,76120.40
12/02/20251.321.341.051.081,645,49521.60