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