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

0.0646
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 5:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.090.000.090.0600.06
3/19/20260.110.120.060.0911,111,0490.09
3/18/20260.130.130.120.121,139,3690.12
3/17/20260.140.140.130.131,387,4260.13
3/16/20260.140.140.130.13880,3690.13
3/13/20260.140.150.140.141,361,9360.14
3/12/20260.140.150.130.15920,1590.15
3/11/20260.150.150.140.14975,7880.14
3/10/20260.150.160.140.141,492,0620.14
3/09/20260.170.170.140.151,210,4210.15
3/06/20260.150.160.130.153,055,7590.15
3/05/20260.140.160.130.153,653,3490.15
3/04/20260.140.140.140.142,132,5020.14
3/03/20260.140.160.130.144,407,7880.14
3/02/20260.150.150.120.156,263,8800.15
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
1/30/20260.290.290.250.285,670,7670.28
1/29/20260.300.300.260.282,907,4350.28
1/28/20260.300.340.280.292,846,0750.29
1/27/20260.280.310.230.304,879,3360.30
1/26/20260.360.370.290.313,420,1330.31
1/23/20260.390.400.290.397,922,3770.39
1/22/20260.510.550.350.4494,902,9820.44
1/21/20260.470.480.420.4412,119,9690.44
1/20/20260.510.520.470.47963,9120.47
1/16/20260.490.620.490.502,902,3790.50
1/15/20260.500.520.440.51805,4690.51
1/14/20260.600.600.510.511,214,8840.51
1/13/20260.640.650.600.60637,5090.60
1/12/20260.670.700.590.651,259,4460.65
1/09/20260.710.720.650.681,050,0590.68
1/08/20260.770.790.690.70667,1290.70
1/07/20260.770.800.750.76175,7980.76
1/06/20260.780.840.780.78429,9520.78
1/05/20260.800.840.750.76329,2460.76