American Rebel Holdings, Inc. (AREB) NASDAQ

0.05

-0.011(-19.64%)

Updated at May 22 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 May 23, 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. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -96.49%, -99.18%, -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
May 22, 2026	0.06	0.05	0.05	0.06	0.05	76,999
May 21, 2026	0.05	0.05	0.05	0.06	0.05	233,222
May 20, 2026	0.04	0.06	0.06	0.09	0.04	596,402
May 19, 2026	0.04	0.04	0.04	0.05	0.04	112,198
May 18, 2026	0.04	0.04	0.04	0.05	0.04	298,341
May 15, 2026	0.05	0.05	0.05	0.05	0.04	122,855
May 12, 2026	0.16	0.13	0.13	0.17	0.12	6.04M
May 11, 2026	0.15	0.16	0.16	0.18	0.14	17.31M
May 08, 2026	0.23	0.17	0.17	0.23	0.15	7M
May 07, 2026	0.24	0.23	0.23	0.26	0.23	3.98M
May 06, 2026	0.3	0.29	0.29	0.33	0.23	49.61M
May 05, 2026	0.23	0.27	0.27	0.39	0.21	26.11M
May 04, 2026	0.27	0.24	0.24	0.27	0.21	4.34M
May 01, 2026	0.36	0.32	0.32	0.36	0.31	4.17M
April 30, 2026	0.38	0.38	0.38	0.54	0.35	28.47M
April 29, 2026	0.5	0.4	0.4	0.51	0.37	3.45M
April 28, 2026	0.71	0.59	0.59	0.78	0.56	5.2M
April 27, 2026	1.65	1.1	1.1	1.65	0.5	18.47M
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