American Rebel Holdings Inc (AREB) Historical Stock Data

0.35 ↑0.01 (3.04%)

As of April 29, 2024, 1:34pm EST.

Historical Data

In the past 30 trading days, AREB is down -1.56% a day on average. There have been 12 days where American Rebel Holdings Inc closed green and 18 days where AREB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-29	0.34	0.35	↑$0.01 (3.07%)	0.33	0.35	211.77K
2024-04-26	0.37	0.34	↓$0.03 (-7.31%)	0.32	0.37	417.71K
2024-04-25	0.38	0.36	↓$0.02 (-5.54%)	0.35	0.38	682.04K
2024-04-24	0.37	0.36	↓$0.01 (-2.74%)	0.35	0.37	495.43K
2024-04-23	0.35	0.36	↑$0.00 (1.13%)	0.34	0.37	352.44K
2024-04-22	0.32	0.35	↑$0.03 (8.80%)	0.31	0.36	1.39M
2024-04-19	0.31	0.30	↓$0.01 (-2.11%)	0.29	0.32	86.04K
2024-04-18	0.30	0.31	↑$0.01 (2.19%)	0.29	0.32	431.05K
2024-04-17	0.32	0.30	↓$0.02 (-6.09%)	0.29	0.32	73.12K
2024-04-16	0.34	0.31	↓$0.04 (-11.00%)	0.29	0.34	186.94K
2024-04-15	0.37	0.33	↓$0.04 (-10.41%)	0.30	0.37	228.02K
2024-04-12	0.38	0.36	↓$0.02 (-6.05%)	0.34	0.39	297.62K
2024-04-11	0.35	0.37	↑$0.02 (4.50%)	0.33	0.38	413.51K
2024-04-10	0.30	0.33	↑$0.03 (9.28%)	0.30	0.36	611.26K
2024-04-09	0.29	0.30	↑$0.01 (4.32%)	0.27	0.31	418.34K
2024-04-08	0.28	0.28	↑$0.00 (1.07%)	0.27	0.29	93.79K
2024-04-05	0.29	0.29	↓$0.00 (-0.56%)	0.25	0.29	506.30K
2024-04-04	0.31	0.28	↓$0.02 (-6.82%)	0.27	0.31	578.88K
2024-04-03	0.31	0.29	↓$0.01 (-3.70%)	0.28	0.31	117.15K
2024-04-02	0.30	0.30	↓$0.00 (-1.32%)	0.29	0.30	32.62K
2024-04-01	0.29	0.30	↑$0.01 (3.10%)	0.28	0.30	112.10K
2024-03-28	0.30	0.28	↓$0.02 (-6.38%)	0.28	0.31	44.57K
2024-03-27	0.29	0.29	↓$0.00 (-1.50%)	0.28	0.32	87.71K
2024-03-26	0.31	0.29	↓$0.02 (-5.19%)	0.29	0.31	33.79K
2024-03-25	0.32	0.30	↓$0.02 (-5.69%)	0.28	0.32	111.21K
2024-03-22	0.31	0.31	↑$0.00 (0.55%)	0.29	0.32	335.72K
2024-03-21	0.30	0.30	↑$0.00 (0.00%)	0.29	0.31	123.06K
2024-03-20	0.28	0.29	↑$0.01 (4.75%)	0.27	0.31	516.32K
2024-03-19	0.27	0.27	↓$0.00 (-0.33%)	0.27	0.29	114.45K
2024-03-18	0.28	0.26	↓$0.02 (-6.81%)	0.25	0.28	171.86K