American Rebel Holdings Inc (AREB) Historical Stock Data

2.24 ↑0.01 (0.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AREB is down -0.69% a day on average. There have been 15 days where American Rebel Holdings Inc closed green and 15 days where AREB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.22	2.24	↑$0.02 (0.90%)	2.16	2.30	95.04K
2024-11-21	2.17	2.23	↑$0.06 (2.76%)	2.12	2.25	53.75K
2024-11-20	2.31	2.18	↓$0.13 (-5.63%)	2.16	2.43	89.72K
2024-11-19	2.15	2.32	↑$0.17 (7.91%)	2.15	2.38	132K
2024-11-18	2.49	2.31	↓$0.18 (-7.23%)	2.11	2.49	175.04K
2024-11-15	2.61	2.52	↓$0.09 (-3.45%)	2.50	2.78	67.77K
2024-11-14	2.70	2.69	↓$0.01 (-0.37%)	2.65	2.79	55.52K
2024-11-13	2.81	2.73	↓$0.09 (-3.02%)	2.71	2.97	127.85K
2024-11-12	3.08	2.91	↓$0.17 (-5.52%)	2.86	3.13	107.44K
2024-11-11	2.96	3.21	↑$0.25 (8.45%)	2.95	3.33	664.52K
2024-11-08	3.02	2.94	↓$0.08 (-2.65%)	2.87	3.10	311.07K
2024-11-07	2.90	2.99	↑$0.09 (3.10%)	2.76	3.13	517.90K
2024-11-06	3.80	3.01	↓$0.79 (-20.79%)	2.81	3.90	21.53M
2024-11-05	2.65	2.79	↑$0.14 (5.28%)	2.58	3.04	327.85K
2024-11-04	2.33	2.49	↑$0.16 (6.87%)	2.33	2.70	188.20K
2024-11-01	2.53	2.45	↓$0.08 (-3.16%)	2.44	2.68	74.07K
2024-10-31	2.80	2.61	↓$0.19 (-6.79%)	2.56	2.85	190.92K
2024-10-30	3.15	2.90	↓$0.25 (-7.94%)	2.74	3.15	605.41K
2024-10-29	3.36	3.07	↓$0.29 (-8.63%)	2.80	3.62	10.67M
2024-10-28	2.66	2.70	↑$0.04 (1.50%)	2.66	2.80	432.70K
2024-10-25	2.62	2.68	↑$0.06 (2.29%)	2.62	2.69	16.37K
2024-10-24	2.78	2.62	↓$0.16 (-5.76%)	2.60	2.85	66.14K
2024-10-23	2.83	2.86	↑$0.03 (1.06%)	2.79	2.91	24.77K
2024-10-22	2.83	2.87	↑$0.04 (1.41%)	2.82	3.04	125.58K
2024-10-21	2.85	2.88	↑$0.03 (1.05%)	2.75	2.90	65.22K
2024-10-18	2.81	2.88	↑$0.07 (2.49%)	2.80	2.90	51.72K
2024-10-17	3.04	2.85	↓$0.19 (-6.25%)	2.75	3.04	231.15K
2024-10-16	2.66	2.88	↑$0.22 (8.27%)	2.66	3.04	250.02K
2024-10-15	2.67	2.64	↓$0.03 (-1.12%)	2.58	3.48	1.23M
2024-10-14	2.47	2.82	↑$0.35 (14.17%)	2.47	3.00	823.27K