American Rebel Holdings, Inc. (AREB) NASDAQ

0.22

-0.1097(-33.50%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20250.260.220.220.260.214.21M
March 12, 20250.360.330.330.490.31104.54M
March 11, 20250.330.30.30.330.3377,102
March 10, 20250.360.340.340.360.3449,822
March 07, 20250.40.370.370.40.35770,657
March 06, 20250.440.40.40.450.35665,082
March 05, 20250.50.440.440.50.42433,500
March 04, 20250.50.510.510.520.5373,100
March 03, 20250.590.520.520.590.521.84M
February 28, 20250.670.690.690.720.63582,682
February 27, 20250.630.660.660.670.57502,641
February 26, 20250.610.630.630.650.61366,690
February 25, 20250.720.610.610.740.61291,559
February 24, 20250.850.720.720.850.67450,926
February 21, 20250.90.870.870.910.87103,010
February 20, 20250.990.910.910.990.85302,579
February 19, 20251.050.990.991.050.99157,797
February 18, 20251.081.081.081.140.98387,519
February 14, 20251.071.081.081.11.0463,332
February 13, 20251.111.071.071.151.02229,100
February 12, 20251.141.111.111.171.09119,102
February 11, 20251.171.141.141.221.1272,996
February 10, 20251.081.161.161.191.03226,500
February 07, 20251.251.121.121.251.1108,300
February 06, 20251.291.241.241.291.262,055
February 05, 20251.291.291.291.341.2767,438
February 04, 20251.191.291.291.331.16110,109
February 03, 20251.211.191.191.221.1568,837
January 31, 20251.241.211.211.31.2162,054
January 30, 20251.431.231.231.491.1789,703
January 29, 20251.521.451.451.531.43107,300
January 28, 20251.691.571.571.691.5124,200
January 27, 20251.661.71.71.751.6660,300
January 24, 20251.691.661.661.711.642,449
January 23, 20251.71.681.681.741.64124,351
January 22, 20251.791.681.681.851.6897,272
January 21, 20251.941.791.791.941.77112,900
January 17, 20252.151.911.912.161.85255,100
January 16, 20252.352.112.112.411.9510,208
January 15, 20252.342.082.082.422.03289,000
January 14, 20252.162.322.322.422.16215,316
January 13, 20252.092.152.152.432803,543
January 10, 20252.042.132.132.771.92.8M
January 08, 20251.922.272.272.451.9902,000
January 07, 20251.972.792.793.671.974.96M
January 06, 20251.831.971.971.981.83140,838
January 03, 20251.841.831.831.861.7854,645
January 02, 20251.681.831.831.881.6866,450
December 31, 20241.831.811.811.911.7560,022
December 30, 20241.781.821.821.891.7873,686
December 27, 20241.871.831.831.91.6970,108
December 26, 20241.751.871.871.961.73204,900
December 24, 20241.731.731.731.761.6538,112
December 23, 20241.721.721.721.791.68141,802
December 20, 20241.621.671.672.411.511.9M
December 19, 20241.681.641.641.731.645,200
December 18, 20241.731.681.681.821.6840,800
December 17, 20241.721.761.761.781.6653,500
December 16, 20241.71.721.721.741.6347,100
December 13, 20241.711.691.691.771.630,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved