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.

DateOpenCloseChangeLowHighVolume
2022-05-180.710.65↓$0.06 (-8.81%)0.620.71266.42K
2022-05-170.750.69↓$0.06 (-8.24%)0.680.75322.32K
2022-05-160.830.81↓$0.02 (-2.05%)0.780.84113.95K
2022-05-130.760.83↑$0.07 (9.47%)0.760.87149.44K
2022-05-120.780.75↓$0.03 (-3.24%)0.740.79200.90K
2022-05-110.910.80↓$0.11 (-12.13%)0.790.99166.49K
2022-05-100.980.98↑$0.00 (0.00%)0.921.16175.82K
2022-05-091.151.02↓$0.13 (-11.30%)1.011.17358.13K
2022-05-061.241.19↓$0.05 (-3.95%)1.141.28151.40K
2022-05-051.361.25↓$0.11 (-8.09%)1.231.42143.14K
2022-05-041.281.38↑$0.10 (7.81%)1.191.45528.08K
2022-05-031.271.26↓$0.01 (-0.79%)1.091.38383.89K
2022-05-021.171.25↑$0.08 (6.83%)1.161.32546.78K
2022-04-291.201.20↑$0.00 (0.00%)1.181.2599.65K
2022-04-281.201.20↑$0.00 (0.00%)1.171.28191.85K
2022-04-271.151.19↑$0.04 (3.48%)1.121.24382.29K
2022-04-261.211.14↓$0.07 (-5.79%)1.101.2182.19K
2022-04-251.171.14↓$0.03 (-2.73%)1.131.25175.83K
2022-04-221.271.21↓$0.06 (-4.72%)1.161.34236.36K
2022-04-211.331.29↓$0.04 (-3.01%)1.251.35141.47K
2022-04-201.371.32↓$0.05 (-3.65%)1.251.37123.81K
2022-04-191.331.33↑$0.00 (0.00%)1.271.38112.87K
2022-04-181.381.33↓$0.05 (-3.62%)1.311.41257.51K
2022-04-141.701.47↓$0.23 (-13.53%)1.401.76556.20K
2022-04-131.761.75↓$0.01 (-0.57%)1.681.81243.16K
2022-04-121.631.77↑$0.14 (8.59%)1.611.84776.48K
2022-04-111.791.66↓$0.13 (-7.26%)1.621.80765.96K
2022-04-081.961.87↓$0.09 (-4.59%)1.791.96263.01K
2022-04-072.121.90↓$0.22 (-10.38%)1.792.14640.09K
2022-04-061.932.12↑$0.19 (9.84%)1.872.251.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$AREB let’s buy NOW!!!

0 Like Report