American Rebel Holdings Inc (AREB) Historical Stock Data

2.81 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, AREB is up 10.87% a day on average. There have been 11 days where American Rebel Holdings Inc closed green and 19 days where AREB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	3.03	2.81	↓$0.22 (-7.11%)	2.77	3.06	1.08M
2025-05-08	2.95	3.06	↑$0.11 (3.73%)	2.85	3.18	1.57M
2025-05-07	3.05	3.06	↑$0.01 (0.33%)	3.00	3.12	1.90M
2025-05-06	3.88	3.16	↓$0.72 (-18.56%)	2.99	4.10	30.08M
2025-05-05	3.05	2.93	↓$0.12 (-3.93%)	2.80	3.11	1.04M
2025-05-02	3.07	3.05	↓$0.02 (-0.65%)	2.94	3.19	1.83M
2025-05-01	3.25	3.04	↓$0.21 (-6.46%)	3.01	3.56	2.74M
2025-04-30	3.00	3.28	↑$0.28 (9.33%)	3.00	3.66	3.47M
2025-04-29	3.15	3.24	↑$0.09 (2.86%)	2.90	4.16	14.77M
2025-04-28	3.82	3.33	↓$0.49 (-12.83%)	3.16	3.86	2.33M
2025-04-25	4.22	3.85	↓$0.37 (-8.66%)	3.52	4.57	17.39M
2025-04-24	3.62	3.92	↑$0.31 (8.44%)	3.52	4.79	83.48M
2025-04-23	2.16	3.07	↑$0.91 (42.13%)	2.08	3.97	91.64M
2025-04-22	2.32	2.21	↓$0.11 (-4.74%)	1.96	2.60	3.05M
2025-04-21	2.09	2.39	↑$0.30 (14.35%)	1.80	2.98	11.94M
2025-04-17	6.60	5.16	↓$1.44 (-21.82%)	4.50	6.93	1.78M
2025-04-16	7.65	6.59	↓$1.06 (-13.86%)	6.22	7.75	884.55K
2025-04-15	7.90	7.81	↓$0.09 (-1.14%)	7.25	8.47	2.15M
2025-04-14	8.87	7.60	↓$1.27 (-14.32%)	6.62	9.45	10.88M
2025-04-11	8.26	6.21	↓$2.05 (-24.82%)	6.14	10.47	9.03M
2025-04-10	6.30	7.25	↑$0.95 (15.08%)	5.82	12.40	32.18M
2025-04-09	8.13	5.58	↓$2.55 (-31.37%)	5.51	9.74	1.48M
2025-04-08	10.91	9.10	↓$1.81 (-16.59%)	7.30	13.60	2.60M
2025-04-07	16.34	10.61	↓$5.73 (-35.07%)	9.62	16.40	4.73M
2025-04-04	8.00	19.50	↑$11.50 (143.75%)	5.41	20.89	83.13M
2025-04-03	4.23	3.96	↓$0.27 (-6.38%)	2.79	5.27	5.62M
2025-04-02	1.42	6.29	↑$4.87 (342.96%)	1.31	8.45	77.83M
2025-04-01	1.22	1.42	↑$0.20 (16.39%)	1.10	2.07	1.52M
2025-03-31	1.55	1.34	↓$0.21 (-13.55%)	1.15	1.63	541.22K
2025-03-28	0.10	0.07	↓$0.03 (-31.31%)	0.07	0.10	6.82M