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 |
Create an account or log in to view more rows.
$AREB has just been halted from trading due to volatility.
$AREB never selling
$AREB has just been halted from trading due to volatility.
$AREB BUY BUY BUY
$AREB oh my!
$AREB super bullish
$AREB go green today and we gap up tomrrow
$AREB come on I wana jump up and down
$AREB let it ride
$AREB buy the fear