American Rebel Holdings Inc. Common Stock (AREB) Historical Stock Data
0.65 ↓0.04 (-5.11%)
As of Market Close on May 18th, 2022.
Historical Data
In the past 30 trading days, AREB is down -2.41% a day on average. There have been 10 days where American Rebel Holdings Inc. Common Stock closed green and 20 days where AREB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-18 | 0.71 | 0.65 | ↓$0.06 (-8.81%) | 0.62 | 0.71 | 266.42K |
2022-05-17 | 0.75 | 0.69 | ↓$0.06 (-8.24%) | 0.68 | 0.75 | 322.32K |
2022-05-16 | 0.83 | 0.81 | ↓$0.02 (-2.05%) | 0.78 | 0.84 | 113.95K |
2022-05-13 | 0.76 | 0.83 | ↑$0.07 (9.47%) | 0.76 | 0.87 | 149.44K |
2022-05-12 | 0.78 | 0.75 | ↓$0.03 (-3.24%) | 0.74 | 0.79 | 200.90K |
2022-05-11 | 0.91 | 0.80 | ↓$0.11 (-12.13%) | 0.79 | 0.99 | 166.49K |
2022-05-10 | 0.98 | 0.98 | ↑$0.00 (0.00%) | 0.92 | 1.16 | 175.82K |
2022-05-09 | 1.15 | 1.02 | ↓$0.13 (-11.30%) | 1.01 | 1.17 | 358.13K |
2022-05-06 | 1.24 | 1.19 | ↓$0.05 (-3.95%) | 1.14 | 1.28 | 151.40K |
2022-05-05 | 1.36 | 1.25 | ↓$0.11 (-8.09%) | 1.23 | 1.42 | 143.14K |
2022-05-04 | 1.28 | 1.38 | ↑$0.10 (7.81%) | 1.19 | 1.45 | 528.08K |
2022-05-03 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.09 | 1.38 | 383.89K |
2022-05-02 | 1.17 | 1.25 | ↑$0.08 (6.83%) | 1.16 | 1.32 | 546.78K |
2022-04-29 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.18 | 1.25 | 99.65K |
2022-04-28 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.17 | 1.28 | 191.85K |
2022-04-27 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.12 | 1.24 | 382.29K |
2022-04-26 | 1.21 | 1.14 | ↓$0.07 (-5.79%) | 1.10 | 1.21 | 82.19K |
2022-04-25 | 1.17 | 1.14 | ↓$0.03 (-2.73%) | 1.13 | 1.25 | 175.83K |
2022-04-22 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.16 | 1.34 | 236.36K |
2022-04-21 | 1.33 | 1.29 | ↓$0.04 (-3.01%) | 1.25 | 1.35 | 141.47K |
2022-04-20 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.25 | 1.37 | 123.81K |
2022-04-19 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.27 | 1.38 | 112.87K |
2022-04-18 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.31 | 1.41 | 257.51K |
2022-04-14 | 1.70 | 1.47 | ↓$0.23 (-13.53%) | 1.40 | 1.76 | 556.20K |
2022-04-13 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.68 | 1.81 | 243.16K |
2022-04-12 | 1.63 | 1.77 | ↑$0.14 (8.59%) | 1.61 | 1.84 | 776.48K |
2022-04-11 | 1.79 | 1.66 | ↓$0.13 (-7.26%) | 1.62 | 1.80 | 765.96K |
2022-04-08 | 1.96 | 1.87 | ↓$0.09 (-4.59%) | 1.79 | 1.96 | 263.01K |
2022-04-07 | 2.12 | 1.90 | ↓$0.22 (-10.38%) | 1.79 | 2.14 | 640.09K |
2022-04-06 | 1.93 | 2.12 | ↑$0.19 (9.84%) | 1.87 | 2.25 | 1.62M |
Create an account or log in to view more rows.
$AREB let’s buy NOW!!!
$AREB looks good
$AREB nice gap
$AREB has just been halted from trading due to volatility.
$AREB has just been halted from trading due to volatility.
$AREB has just been halted from trading due to volatility.