American Rebel Holdings, Inc. (AREB) NASDAQ

1.46

-0.07(-4.58%)

Updated at October 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 20251.551.461.461.841.442.85M
October 28, 20251.631.531.531.851.532.44M
October 27, 20252.041.711.712.11.654.1M
October 24, 20252.792.22.22.952.26.64M
October 23, 20252.713.773.773.782.6370.53M
October 22, 20251.652.152.152.311.5454.71M
October 21, 20251.341.251.251.41.228.25M
October 20, 20252.061.871.872.121.822.57M
October 17, 20251.722.182.183.331.725.73M
October 16, 20253.853.563.563.993.44292,200
October 15, 20254.023.873.874.313.83261,900
October 14, 20254.293.963.964.293.88384,014
October 13, 20255.024.444.445.154.39414,300
October 10, 20255.854.514.515.854.5395,914
October 09, 20256.515.845.846.965.72466,977
October 08, 20255.847.037.0310.945.748.94M
October 07, 20256.815.715.716.985.55515,910
October 06, 202510.57.57.510.67.31829,523
October 03, 202516.7510.4710.471710.31821,931
October 02, 202519.1818.618.620.416.25168,941
October 01, 20252018.2218.2221.816.4115,753
September 30, 20252419.0719.072418.2116,915
September 29, 202526.226.226.22825.883,335
September 26, 20252226.426.43120.6460,330
September 25, 202522.620.620.62419.8187,245
September 24, 20252621.421.42620125,540
September 23, 202515.0824.624.626121.16M
September 22, 202515.5615.4515.4516.1214.669,045
September 19, 202515.9615.8415.8416.515.413,776
September 18, 202515.7816.1816.1816.2815.46,765
September 17, 202516.215.9815.9816.614.9814,760
September 16, 202513.74161616.813.0172,480
September 15, 202515.2314.6414.6415.314.0110,842
September 12, 202512.5815.2315.2315.2312.5842,185
September 11, 202512.212.9112.9113.611.9827,897
September 10, 202512.212.1612.1612.7911.636,085
September 09, 202512.1311.7711.7712.6911.4238,430
September 08, 202511.0112.8212.8212.9810.3972,680
September 05, 202514.513.7413.7414.613.610,426
September 04, 202515.4114.9514.9515.6814.027,131
September 03, 20251615.6815.6817.814.7326,245
September 02, 202516.416.1716.1716.4158,791
August 29, 20251716.3516.351716.0125,145
August 28, 202521.615.6815.6821.614131,045
August 27, 202521.621.821.822.621.49,417
August 26, 202522.6222222.821.412,590
August 25, 202523.623.223.22422.413,156
August 22, 202523.823.223.223.82310,105
August 21, 202521.823.823.823.821.85,501
August 20, 202522.822.822.824.220.422,645
August 19, 202523.822.822.824.222.612,130
August 18, 202523.224.224.224.823.29,749
August 15, 202524.823.223.224.821.621,705
August 14, 202524.224.224.225.42416,110
August 13, 202524.824.824.825.624.48,731
August 12, 202525.624.424.426.624.211,583
August 11, 202526.425.625.627.425.212,525
August 08, 202525.626262725.67,765
August 07, 202525.8262627.225.214,785
August 06, 20252625.825.82624.84,697
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved