American Rebel Holdings, Inc. (AREB) NASDAQ

6.46

-2.75(-29.86%)

Updated at April 06 04:00PM

Currency In USD

AREB Historical Return

If you invested $1000 in American Rebel Holdings, Inc. (AREB) since IPO date, it would be worth $0 as of April 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0.02. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -93.73%, -97.73%, -100%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AREB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	0.07	0.07	0.07	0.07	0.07	0
April 06, 2026	-1	-1	6.46	-1	-1	0
April 02, 2026	0.07	0.07	0.07	0.07	0.07	0
April 01, 2026	0.07	0.07	0.07	0.07	0.07	0
March 31, 2026	0.07	0.07	0.07	0.07	0.07	0
March 30, 2026	0.07	0.07	0.07	0.07	0.07	0
March 27, 2026	0.07	0.07	0.07	0.07	0.07	0
March 26, 2026	0.07	0.07	0.07	0.07	0.07	0
March 25, 2026	0.07	0.07	0.07	0.07	0.07	0
March 24, 2026	0.07	0.07	0.07	0.07	0.07	0
March 23, 2026	6.46	6.46	0.07	6.46	6.46	74,926
March 20, 2026	8.48	6.46	6.46	8.54	6.2	74,926
March 19, 2026	11.2	9.21	9.21	12	6.48	111,380
March 18, 2026	13.13	11.6	11.6	13.44	11.6	11,987
March 17, 2026	14	13.4	13.4	14.37	12.95	13,882
March 16, 2026	14.29	13.38	13.38	14.3	13.16	9,069
March 13, 2026	14.48	14	14	14.6	13.75	13,619
March 12, 2026	14	14.6	14.6	14.72	13.2	9,561
March 11, 2026	15.05	13.78	13.78	15.33	13.78	9,827
March 10, 2026	15	14.5	14.5	16.06	14.5	15,091
March 09, 2026	17	14.53	14.53	17	14.3	12,171
March 06, 2026	14.51	15.26	15.26	16.33	13	30,558
March 05, 2026	13.7	15.05	15.05	15.55	13.37	37,744
March 04, 2026	14	13.6	13.6	14.3	13.5	22,759
March 03, 2026	13.55	14.31	14.31	16.01	13.1	44,312
March 02, 2026	15.49	14.7	14.7	15.49	12.02	63,033
February 27, 2026	16.36	16.37	16.37	17	15.32	23,888
February 26, 2026	17.33	17.46	17.46	17.97	15.32	69,311
February 25, 2026	17.55	18.65	18.65	22	16.3	414,672
February 24, 2026	16	15	15	16.49	15	138,849
February 23, 2026	17.3	16.17	16.17	17.3	16.06	17,865
February 20, 2026	17.7	17	17	17.9	16.05	24,529
February 19, 2026	17	18.1	18.1	22.09	16.1	88,049
February 18, 2026	15.45	17	17	17.6	14.74	49,548
February 17, 2026	25.5	17.52	17.52	27.56	16.45	146,436
February 13, 2026	35	29.7	29.7	36	28	54,934
February 12, 2026	34.18	36.9	36.9	42.49	30	61,314
February 11, 2026	40	60.95	60.95	65	29.25	190,209
February 10, 2026	103	99.97	99.97	110	95	84,442
February 09, 2026	110	102	102	125	100	13,094
February 06, 2026	108	108	108	124	100	20,236
February 05, 2026	127	118	118	137	99	86,295
February 04, 2026	152	130	130	167	126	17,562
February 03, 2026	173	155	155	187	145	16,526
February 02, 2026	306	196	196	306	191	25,159
January 30, 2026	583	555	555	583	500	2,835
January 29, 2026	600	554	554	603	521	2,832
January 28, 2026	601	584	584	680	560	1,432
January 27, 2026	570	605	605	630	458	2,465
January 26, 2026	728	614	614	734	582	1,772
January 23, 2026	789	770	770	800	583	3,961
January 22, 2026	1,010	870	870	1,100	700	47,661
January 21, 2026	947	871	871	960	850	11,410
January 20, 2026	1,011	943	943	1,030	940	488
January 16, 2026	978	1,009	1,009	1,241	978	1,451
January 15, 2026	1,007	1,010	1,010	1,035	872	408
January 14, 2026	1,204	1,020	1,020	1,204	1,014	600
January 13, 2026	1,280	1,200	1,200	1,303	1,200	320
January 12, 2026	1,334	1,301	1,301	1,394	1,180	638
January 09, 2026	1,430	1,359	1,359	1,440	1,300	525