American Rebel Holdings Inc (AREB) Historical Stock Data

0.73 ↓0.02 (-2.90%)
As of September 21, 2023, 2:02pm EST.

Historical Data

In the past 30 trading days, AREB is down -3.76% a day on average. There have been 8 days where American Rebel Holdings Inc closed green and 22 days where AREB closed red.

DateOpenCloseChangeLowHighVolume
2023-09-200.810.75↓$0.05 (-6.72%)0.740.81298.61K
2023-09-190.930.78↓$0.15 (-16.13%)0.770.94482.68K
2023-09-180.840.90↑$0.06 (6.54%)0.810.94769.51K
2023-09-150.850.79↓$0.06 (-6.85%)0.770.87556.23K
2023-09-140.790.76↓$0.03 (-4.00%)0.740.87499.13K
2023-09-130.870.79↓$0.08 (-9.34%)0.790.89283.11K
2023-09-120.900.86↓$0.04 (-4.07%)0.860.93370.79K
2023-09-111.000.93↓$0.07 (-6.99%)0.871.001.38M
2023-09-081.191.05↓$0.14 (-11.76%)1.021.293.05M
2023-09-071.231.25↑$0.02 (1.63%)1.172.17110.05M
2023-09-060.900.90↓$0.00 (-0.01%)0.880.9472.26K
2023-09-050.950.91↓$0.03 (-3.53%)0.890.9888.24K
2023-09-010.930.95↑$0.02 (1.77%)0.930.9932.50K
2023-08-310.950.96↑$0.01 (0.81%)0.920.9632.89K
2023-08-300.910.92↑$0.01 (1.25%)0.910.9544.75K
2023-08-290.950.94↓$0.01 (-1.37%)0.880.96122.72K
2023-08-281.040.95↓$0.09 (-8.97%)0.941.0484.57K
2023-08-251.181.00↓$0.18 (-15.25%)1.001.18223.99K
2023-08-241.181.15↓$0.03 (-2.54%)1.121.1845.81K
2023-08-231.131.16↑$0.03 (2.65%)1.121.1733.45K
2023-08-221.151.16↑$0.01 (0.87%)1.151.22106.85K
2023-08-211.131.16↑$0.03 (2.65%)1.121.21121.21K
2023-08-181.191.14↓$0.05 (-4.20%)1.131.2489.09K
2023-08-171.261.22↓$0.04 (-3.17%)1.201.2972.16K
2023-08-161.381.26↓$0.12 (-8.70%)1.261.38168.25K
2023-08-151.411.39↓$0.02 (-1.42%)1.381.47197.49K
2023-08-141.401.37↓$0.03 (-2.38%)1.361.4080.30K
2023-08-111.361.36↓$0.00 (-0.01%)1.361.43155.18K
2023-08-101.451.38↓$0.07 (-4.92%)1.381.50144.49K
2023-08-091.621.48↓$0.14 (-8.64%)1.441.66327.07K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$AREB go green today and we gap up tomrrow

0 Like Report