American Rebel Holdings, Inc. (AREB) NASDAQ
6.46
-2.75(-29.86%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.46
-2.75(-29.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 6.46 | 6.46 | 0 | 6.46 | 6.46 | 74,926 |
| March 20, 2026 | 8.48 | 6.46 | 0 | 8.54 | 6.2 | 74,926 |
| March 19, 2026 | 11.2 | 9.21 | 0 | 12 | 6.48 | 111,380 |
| March 18, 2026 | 13.13 | 11.6 | 0 | 13.44 | 11.6 | 11,987 |
| March 17, 2026 | 14 | 13.4 | 0 | 14.37 | 12.95 | 13,882 |
| March 16, 2026 | 14.29 | 13.38 | 0 | 14.3 | 13.16 | 9,069 |
| March 13, 2026 | 14.48 | 14 | 0 | 14.6 | 13.75 | 13,619 |
| March 12, 2026 | 14 | 14.6 | 0 | 14.72 | 13.2 | 9,561 |
| March 11, 2026 | 15.05 | 13.78 | 0 | 15.33 | 13.78 | 9,827 |
| March 10, 2026 | 15 | 14.5 | 0 | 16.06 | 14.5 | 15,091 |
| March 09, 2026 | 17 | 14.53 | 0 | 17 | 14.3 | 12,171 |
| March 06, 2026 | 14.51 | 15.26 | 0 | 16.33 | 13 | 30,558 |
| March 05, 2026 | 13.7 | 15.05 | 0 | 15.55 | 13.37 | 37,744 |
| March 04, 2026 | 14 | 13.6 | 0 | 14.3 | 13.5 | 22,759 |
| March 03, 2026 | 13.55 | 14.31 | 0 | 16.01 | 13.1 | 44,312 |
| March 02, 2026 | 15.49 | 14.7 | 0 | 15.49 | 12.02 | 63,033 |
| February 27, 2026 | 16.36 | 16.37 | 0 | 17 | 15.32 | 23,888 |
| February 26, 2026 | 17.33 | 17.46 | 0 | 17.97 | 15.32 | 69,311 |
| February 25, 2026 | 17.55 | 18.65 | 0 | 22 | 16.3 | 414,672 |
| February 24, 2026 | 16 | 15 | 0 | 16.49 | 15 | 138,849 |
| February 23, 2026 | 17.3 | 16.17 | 0 | 17.3 | 16.06 | 17,865 |
| February 20, 2026 | 17.7 | 17 | 0 | 17.9 | 16.05 | 24,529 |
| February 19, 2026 | 17 | 18.1 | 0 | 22.09 | 16.1 | 88,049 |
| February 18, 2026 | 15.45 | 17 | 0 | 17.6 | 14.74 | 49,548 |
| February 17, 2026 | 25.5 | 17.52 | 0 | 27.56 | 16.45 | 146,436 |
| February 13, 2026 | 35 | 29.7 | 0 | 36 | 28 | 54,934 |
| February 12, 2026 | 34.18 | 36.9 | 0 | 42.49 | 30 | 61,314 |
| February 11, 2026 | 40 | 60.95 | 0 | 65 | 29.25 | 190,209 |
| February 10, 2026 | 103 | 99.97 | 0 | 110 | 95 | 84,442 |
| February 09, 2026 | 110 | 102 | 0 | 125 | 100 | 13,094 |
| February 06, 2026 | 108 | 108 | 0 | 124 | 100 | 20,236 |
| February 05, 2026 | 127 | 118 | 0 | 137 | 99 | 86,295 |
| February 04, 2026 | 152 | 130 | 0 | 167 | 126 | 17,562 |
| February 03, 2026 | 173 | 155 | 0 | 187 | 145 | 16,526 |
| February 02, 2026 | 306 | 196 | 0 | 306 | 191 | 25,159 |
| January 30, 2026 | 583 | 555 | 0 | 583 | 500 | 2,835 |
| January 29, 2026 | 600 | 554 | 0 | 603 | 521 | 2,832 |
| January 28, 2026 | 601 | 584 | 0 | 680 | 560 | 1,432 |
| January 27, 2026 | 570 | 605 | 0 | 630 | 458 | 2,465 |
| January 26, 2026 | 728 | 614 | 0 | 734 | 582 | 1,772 |
| January 23, 2026 | 789 | 770 | 0 | 800 | 583 | 3,961 |
| January 22, 2026 | 1,010 | 870 | 0 | 1,100 | 700 | 47,661 |
| January 21, 2026 | 947 | 871 | 0 | 960 | 850 | 11,410 |
| January 20, 2026 | 1,011 | 943 | 0 | 1,030 | 940 | 488 |
| January 16, 2026 | 978 | 1,009 | 0 | 1,241 | 978 | 1,451 |
| January 15, 2026 | 1,007 | 1,010 | 0 | 1,035 | 872 | 408 |
| January 14, 2026 | 1,204 | 1,020 | 0 | 1,204 | 1,014 | 600 |
| January 13, 2026 | 1,280 | 1,200 | 0 | 1,303 | 1,200 | 320 |
| January 12, 2026 | 1,334 | 1,301 | 0 | 1,394 | 1,180 | 638 |
| January 09, 2026 | 1,430 | 1,359 | 0 | 1,440 | 1,300 | 525 |
| January 08, 2026 | 1,540 | 1,397 | 0 | 1,589 | 1,381 | 335 |
| January 07, 2026 | 1,530 | 1,517 | 0 | 1,606 | 1,500 | 89 |
| January 06, 2026 | 1,560 | 1,566 | 0 | 1,676 | 1,560 | 216 |
| January 05, 2026 | 1,600 | 1,517 | 0 | 1,679 | 1,500 | 166 |
| January 02, 2026 | 1,440 | 1,573 | 0 | 1,600 | 1,420 | 134 |
| December 31, 2025 | 1,440 | 1,381 | 0 | 1,562 | 1,353 | 196 |
| December 30, 2025 | 1,460 | 1,397 | 0 | 1,531 | 1,303 | 205 |
| December 29, 2025 | 1,640 | 1,432 | 0 | 1,758 | 1,420 | 216 |
| December 26, 2025 | 1,741 | 1,709 | 0 | 1,748 | 1,640 | 90 |
| December 24, 2025 | 1,723 | 1,740 | 0 | 1,789 | 1,720 | 38 |