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

0.0646
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 25th, 11:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.090.000.090.0606.46
3/19/20260.110.120.060.0911,111,0499.21
3/18/20260.130.130.120.121,139,36911.60
3/17/20260.140.140.130.131,387,42613.40
3/16/20260.140.140.130.13880,36913.38
3/13/20260.140.150.140.141,361,93614.00
3/12/20260.140.150.130.15920,15914.60
3/11/20260.150.150.140.14975,78813.78
3/10/20260.150.160.140.141,492,06214.50
3/09/20260.170.170.140.151,210,42114.53
3/06/20260.150.160.130.153,055,75915.26
3/05/20260.140.160.130.153,653,34915.05
3/04/20260.140.140.140.142,132,50213.60
3/03/20260.140.160.130.144,407,78814.31
3/02/20260.150.150.120.156,263,88014.70
2/27/20260.160.170.150.162,388,81616.37
2/26/20260.170.180.150.176,854,20317.46
2/25/20260.180.220.160.1940,517,38418.65
2/24/20260.160.160.150.1510,674,58315.00
2/23/20260.170.170.160.161,757,63916.17
2/20/20260.180.180.160.172,452,91817.00
2/19/20260.170.220.160.188,741,79618.10
2/18/20260.150.180.150.174,771,83017.00
2/17/20260.260.280.160.1814,202,99917.52
2/13/20260.350.360.280.305,493,37929.70
2/12/20260.340.420.300.375,988,57736.90
2/11/20260.400.650.290.6118,407,99660.95
2/10/20261.031.100.951.006,155,34799.97
2/09/20261.101.251.001.021,288,942102.00
2/06/20261.081.241.001.082,023,618108.00
2/05/20261.271.370.991.188,576,514118.00
2/04/20261.521.671.261.301,696,182130.00
2/03/20261.731.871.451.551,601,881155.00
2/02/20263.063.061.911.962,481,465195.99
1/30/20260.290.290.250.285,670,767554.60
1/29/20260.300.300.260.282,907,435554.00
1/28/20260.300.340.280.292,846,075584.20
1/27/20260.280.310.230.304,879,336605.20
1/26/20260.360.370.290.313,420,133614.20