American Rebel Holdings Inc (AREB) Historical Stock Data
1.67 ↑0.03 (1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AREB is down -1.23% a day on average. There have been 10 days where American Rebel Holdings Inc closed green and 20 days where AREB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.62 | 1.67 | ↑$0.05 (3.09%) | 1.51 | 2.41 | 1.90M |
| 2024-12-19 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.60 | 1.73 | 45.16K |
| 2024-12-18 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.68 | 1.82 | 40.35K |
| 2024-12-17 | 1.72 | 1.76 | ↑$0.04 (2.33%) | 1.66 | 1.78 | 53.47K |
| 2024-12-16 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.63 | 1.74 | 47.01K |
| 2024-12-13 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.60 | 1.77 | 30.58K |
| 2024-12-12 | 1.84 | 1.73 | ↓$0.11 (-5.98%) | 1.71 | 1.89 | 96.02K |
| 2024-12-11 | 1.75 | 1.83 | ↑$0.08 (4.57%) | 1.66 | 2.02 | 235.98K |
| 2024-12-10 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.66 | 1.79 | 38.32K |
| 2024-12-09 | 1.87 | 1.78 | ↓$0.09 (-4.81%) | 1.73 | 1.87 | 67.15K |
| 2024-12-06 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.75 | 1.80 | 28.89K |
| 2024-12-05 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.75 | 1.85 | 43.90K |
| 2024-12-04 | 1.77 | 1.81 | ↑$0.04 (2.26%) | 1.77 | 1.91 | 52.21K |
| 2024-12-03 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.80 | 1.97 | 108.43K |
| 2024-12-02 | 2.05 | 1.88 | ↓$0.17 (-8.29%) | 1.80 | 2.05 | 57.29K |
| 2024-11-29 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.00 | 2.16 | 19.87K |
| 2024-11-27 | 2.17 | 2.06 | ↓$0.11 (-5.07%) | 2.01 | 2.19 | 48.78K |
| 2024-11-26 | 2.17 | 2.16 | ↓$0.01 (-0.46%) | 2.15 | 2.25 | 21.71K |
| 2024-11-25 | 2.29 | 2.15 | ↓$0.14 (-6.11%) | 2.15 | 2.29 | 39.07K |
| 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 |
Create an account or log in to view more rows.
$AREB you wanna be a successful trader close your trades green
$AREB what calls are you guys jacked to the tits on?
$AREB has just been halted from trading.
$AREB let’s go baby!
$AREB see you on the moon
$AREB omg this is bullshit
$AREB search and destroy bears!!
$AREB just added more
$AREB I warned everyone this company sucks
$AREB buy SHARES