American Rebel Holdings Inc (AREB) Historical Stock Data

1.05 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, AREB is down -0.22% a day on average. There have been 16 days where American Rebel Holdings Inc closed green and 14 days where AREB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	1.05	1.05	↑$0.00 (0.00%)	1.04	1.08	244.30K
2025-12-11	1.06	1.05	↓$0.01 (-0.94%)	1.05	1.10	277.75K
2025-12-10	1.07	1.07	↑$0.00 (0.00%)	1.05	1.10	224.27K
2025-12-09	1.12	1.07	↓$0.05 (-4.46%)	1.05	1.13	707.11K
2025-12-08	1.10	1.14	↑$0.04 (3.64%)	1.10	1.21	0.98M
2025-12-05	1.10	1.07	↓$0.03 (-2.73%)	1.07	1.22	0.99M
2025-12-04	1.02	1.10	↑$0.08 (7.84%)	0.99	1.12	592.37K
2025-12-03	1.07	1.02	↓$0.05 (-4.67%)	0.90	1.07	889.64K
2025-12-02	1.32	1.08	↓$0.24 (-18.18%)	1.06	1.34	1.63M
2025-12-01	1.12	1.30	↑$0.18 (16.07%)	1.11	1.32	1.42M
2025-11-28	1.12	1.15	↑$0.03 (2.68%)	1.06	1.19	5.41M
2025-11-26	1.07	1.12	↑$0.05 (4.67%)	1.07	1.24	1.42M
2025-11-25	1.10	1.10	↑$0.00 (0.00%)	1.04	1.18	574.48K
2025-11-24	1.05	1.10	↑$0.05 (4.76%)	1.02	1.18	742.29K
2025-11-21	0.94	1.06	↑$0.12 (12.77%)	0.91	1.10	526.58K
2025-11-20	1.05	0.93	↓$0.12 (-11.42%)	0.92	1.14	801.35K
2025-11-19	1.08	1.05	↓$0.03 (-2.78%)	1.01	1.10	431.14K
2025-11-18	1.06	1.10	↑$0.04 (3.77%)	1.06	1.13	279.06K
2025-11-17	1.15	1.08	↓$0.07 (-6.09%)	1.05	1.17	493.43K
2025-11-14	1.09	1.13	↑$0.04 (3.67%)	1.08	1.25	803.59K
2025-11-13	1.14	1.09	↓$0.05 (-4.39%)	1.08	1.17	894.87K
2025-11-12	1.28	1.16	↓$0.12 (-9.38%)	1.15	1.41	1.86M
2025-11-11	1.10	1.25	↑$0.15 (13.64%)	1.08	1.37	1.56M
2025-11-10	1.15	1.13	↓$0.02 (-1.74%)	1.12	1.30	565.25K
2025-11-07	1.26	1.15	↓$0.11 (-8.73%)	1.05	1.30	0.90M
2025-11-06	1.43	1.28	↓$0.15 (-10.49%)	1.25	1.45	533.57K
2025-11-05	1.42	1.45	↑$0.03 (2.11%)	1.30	1.48	575.50K
2025-11-04	1.50	1.44	↓$0.06 (-4.00%)	1.40	1.63	877.36K
2025-11-03	1.44	1.50	↑$0.06 (4.17%)	1.35	1.60	1.04M
2025-10-31	1.40	1.45	↑$0.05 (3.57%)	1.34	1.49	0.98M