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.

Date	Open	Close	Change	Low	High	Volume
2023-09-20	0.81	0.75	↓$0.05 (-6.72%)	0.74	0.81	298.61K
2023-09-19	0.93	0.78	↓$0.15 (-16.13%)	0.77	0.94	482.68K
2023-09-18	0.84	0.90	↑$0.06 (6.54%)	0.81	0.94	769.51K
2023-09-15	0.85	0.79	↓$0.06 (-6.85%)	0.77	0.87	556.23K
2023-09-14	0.79	0.76	↓$0.03 (-4.00%)	0.74	0.87	499.13K
2023-09-13	0.87	0.79	↓$0.08 (-9.34%)	0.79	0.89	283.11K
2023-09-12	0.90	0.86	↓$0.04 (-4.07%)	0.86	0.93	370.79K
2023-09-11	1.00	0.93	↓$0.07 (-6.99%)	0.87	1.00	1.38M
2023-09-08	1.19	1.05	↓$0.14 (-11.76%)	1.02	1.29	3.05M
2023-09-07	1.23	1.25	↑$0.02 (1.63%)	1.17	2.17	110.05M
2023-09-06	0.90	0.90	↓$0.00 (-0.01%)	0.88	0.94	72.26K
2023-09-05	0.95	0.91	↓$0.03 (-3.53%)	0.89	0.98	88.24K
2023-09-01	0.93	0.95	↑$0.02 (1.77%)	0.93	0.99	32.50K
2023-08-31	0.95	0.96	↑$0.01 (0.81%)	0.92	0.96	32.89K
2023-08-30	0.91	0.92	↑$0.01 (1.25%)	0.91	0.95	44.75K
2023-08-29	0.95	0.94	↓$0.01 (-1.37%)	0.88	0.96	122.72K
2023-08-28	1.04	0.95	↓$0.09 (-8.97%)	0.94	1.04	84.57K
2023-08-25	1.18	1.00	↓$0.18 (-15.25%)	1.00	1.18	223.99K
2023-08-24	1.18	1.15	↓$0.03 (-2.54%)	1.12	1.18	45.81K
2023-08-23	1.13	1.16	↑$0.03 (2.65%)	1.12	1.17	33.45K
2023-08-22	1.15	1.16	↑$0.01 (0.87%)	1.15	1.22	106.85K
2023-08-21	1.13	1.16	↑$0.03 (2.65%)	1.12	1.21	121.21K
2023-08-18	1.19	1.14	↓$0.05 (-4.20%)	1.13	1.24	89.09K
2023-08-17	1.26	1.22	↓$0.04 (-3.17%)	1.20	1.29	72.16K
2023-08-16	1.38	1.26	↓$0.12 (-8.70%)	1.26	1.38	168.25K
2023-08-15	1.41	1.39	↓$0.02 (-1.42%)	1.38	1.47	197.49K
2023-08-14	1.40	1.37	↓$0.03 (-2.38%)	1.36	1.40	80.30K
2023-08-11	1.36	1.36	↓$0.00 (-0.01%)	1.36	1.43	155.18K
2023-08-10	1.45	1.38	↓$0.07 (-4.92%)	1.38	1.50	144.49K
2023-08-09	1.62	1.48	↓$0.14 (-8.64%)	1.44	1.66	327.07K