American Rebel Holdings Inc (AREB) Historical Stock Data

0.87 ↑0.01 (0.87%)

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 14 days where American Rebel Holdings Inc closed green and 16 days where AREB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.86	0.87	↑$0.01 (1.16%)	0.86	0.89	75.07K
2025-12-23	0.90	0.86	↓$0.04 (-4.39%)	0.86	0.91	151.67K
2025-12-22	0.95	0.88	↓$0.07 (-7.35%)	0.88	1.00	471.83K
2025-12-19	0.94	0.95	↑$0.01 (0.82%)	0.88	0.95	288.24K
2025-12-18	0.95	0.88	↓$0.07 (-7.25%)	0.84	0.99	364.25K
2025-12-17	1.00	0.96	↓$0.04 (-4.25%)	0.95	1.03	473.31K
2025-12-16	1.03	1.02	↓$0.01 (-0.97%)	0.97	1.05	129.27K
2025-12-15	1.06	0.96	↓$0.10 (-9.42%)	0.96	1.08	302.79K
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