American Rebel Holdings, Inc. (AREB) NASDAQ

0.50

-0.0006(-0.12%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 20260.490.50.50.620.492.9M
January 15, 20260.50.510.510.520.44816,931
January 14, 20260.60.510.510.60.511.2M
January 13, 20260.640.60.60.650.6639,442
January 12, 20260.670.650.650.70.591.28M
January 09, 20260.720.680.680.720.651.01M
January 08, 20260.770.70.70.790.69669,906
January 07, 20260.770.760.760.80.75177,315
January 06, 20260.780.780.780.840.78431,055
January 05, 20260.80.760.760.840.75332,000
January 02, 20260.720.790.790.80.71268,839
December 31, 20250.720.690.690.780.68371,681
December 30, 20250.730.70.70.770.65409,576
December 29, 20250.820.720.720.880.71432,536
December 26, 20250.870.850.850.870.82177,445
December 24, 20250.860.870.870.890.8675,100
December 23, 20250.890.860.860.910.86154,347
December 22, 20250.950.880.8810.88479,400
December 19, 20250.940.950.950.950.88288,300
December 18, 20250.950.880.880.990.84368,735
December 17, 202510.960.961.030.95480,868
December 16, 20251.031.021.021.050.97129,158
December 15, 20251.060.960.961.080.96309,547
December 12, 20251.051.051.051.081.03249,202
December 11, 20251.061.051.051.11.05310,400
December 10, 20251.071.071.071.11.05242,400
December 09, 20251.121.071.071.131.05711,643
December 08, 20251.111.141.141.211.11M
December 05, 20251.11.071.071.221.071.05M
December 04, 20251.011.11.11.120.99592,366
December 03, 20251.071.021.021.070.9889,639
December 02, 20251.321.081.081.341.051.67M
December 01, 20251.141.31.31.331.111.5M
November 28, 20251.121.151.151.191.065.41M
November 26, 20251.071.121.121.241.071.47M
November 25, 20251.11.11.11.181.04572,131
November 24, 20251.081.11.11.181.02755,536
November 21, 20250.941.061.061.10.91539,150
November 20, 20251.050.930.931.140.92810,193
November 19, 20251.081.051.051.11.01464,500
November 18, 20251.081.11.11.131.06275,000
November 17, 20251.151.081.081.171.05506,243
November 14, 20251.091.131.131.251.08803,585
November 13, 20251.141.091.091.171.08894,873
November 12, 20251.281.161.161.411.151.86M
November 11, 20251.11.251.251.371.081.53M
November 10, 20251.151.131.131.31.12607,900
November 07, 20251.261.151.151.31.05927,418
November 06, 20251.431.281.281.451.25514,031
November 05, 20251.421.461.461.481.3562,559
November 04, 20251.51.441.441.631.4871,792
November 03, 20251.441.51.51.61.351.07M
October 31, 20251.411.451.451.491.34986,189
October 30, 20251.441.481.481.51.4911,105
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved