American Rebel Holdings, Inc. - AREBW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.02	0.02	0.02	0.02	0.02	11,052
September 04, 2025	0.03	0.02	0.02	0.03	0.02	9,511
September 03, 2025	0.02	0.02	0.02	0.02	0.02	1,000
September 02, 2025	0.02	0.02	0.02	0.02	0.02	4,243
August 29, 2025	0.02	0.02	0.02	0.02	0.02	2,701
August 28, 2025	0.03	0.02	0.02	0.03	0.02	83,555
August 27, 2025	0.03	0.02	0.02	0.03	0.02	33,624
August 26, 2025	0.03	0.02	0.02	0.03	0.02	12,681
August 25, 2025	0.02	0.03	0.03	0.03	0.02	10,258
August 22, 2025	0.03	0.03	0.03	0.03	0.03	1,907
August 21, 2025	0.03	0.03	0.03	0.03	0.02	5,400
August 20, 2025	0.03	0.03	0.03	0.03	0.03	31,656
August 19, 2025	0.03	0.03	0.03	0.03	0.03	3,729
August 18, 2025	0.03	0.02	0.02	0.03	0.02	20,624
August 15, 2025	0.03	0.03	0.03	0.03	0.03	22,365
August 14, 2025	0.03	0.03	0.03	0.03	0.03	641
August 13, 2025	0.02	0.03	0.03	0.03	0.02	16,799
August 12, 2025	0.02	0.02	0.02	0.02	0.02	145
August 11, 2025	0.03	0.03	0.03	0.03	0.03	4,797
August 08, 2025	0.03	0.03	0.03	0.03	0.03	462
August 07, 2025	0.03	0.03	0.03	0.03	0.03	2,366
August 06, 2025	0.03	0.03	0.03	0.03	0.03	12,420
August 05, 2025	0.03	0.03	0.03	0.03	0.03	18,337
August 04, 2025	0.03	0.03	0.03	0.03	0.03	5,620
August 01, 2025	0.03	0.03	0.03	0.03	0.03	1,000
July 31, 2025	0.03	0.03	0.03	0.03	0.03	23,982
July 30, 2025	0.03	0.03	0.03	0.03	0.03	3,904
July 29, 2025	0.03	0.03	0.03	0.03	0.03	11,147
July 28, 2025	0.03	0.03	0.03	0.03	0.03	21,533
July 24, 2025	0.02	0.03	0.03	0.03	0.02	1,482
July 23, 2025	0.03	0.03	0.03	0.03	0.02	8,309
July 22, 2025	0.02	0.03	0.03	0.03	0.02	44,819
July 21, 2025	0.03	0.03	0.03	0.03	0.01	18,764
July 18, 2025	0.03	0.03	0.03	0.03	0.02	6,880
July 17, 2025	0.02	0.02	0.02	0.03	0.02	54,385
July 16, 2025	0.02	0.02	0.02	0.03	0.01	133,185
July 15, 2025	0.02	0.02	0.02	0.02	0.02	550
July 14, 2025	0.03	0.03	0.03	0.03	0.03	1,715
July 11, 2025	0.03	0.03	0.03	0.03	0.03	1,200
July 10, 2025	0.03	0.03	0.03	0.03	0.02	14,851
July 09, 2025	0.02	0.02	0.02	0.03	0.02	6,108
July 08, 2025	0.02	0.02	0.02	0.02	0.02	4,136
July 07, 2025	0.03	0.02	0.02	0.03	0.02	3,160
July 03, 2025	0.03	0.02	0.02	0.03	0.02	56,065
July 02, 2025	0.03	0.03	0.03	0.03	0.03	3,858
July 01, 2025	0.03	0.03	0.03	0.03	0.03	42,855
June 30, 2025	0.03	0.03	0.03	0.04	0.03	34,493
June 27, 2025	0.03	0.03	0.03	0.03	0.03	7,862
June 26, 2025	0.03	0.03	0.03	0.03	0.03	3,102
June 25, 2025	0.03	0.03	0.03	0.03	0.03	13,953
June 24, 2025	0.03	0.03	0.03	0.04	0.03	33,652
June 23, 2025	0.03	0.03	0.03	0.03	0.03	3,300
June 20, 2025	0.03	0.03	0.03	0.03	0.03	13,518
June 18, 2025	0.05	0.04	0.04	0.05	0.03	6,531
June 17, 2025	0.02	0.03	0.03	0.05	0.02	71,258
June 16, 2025	0.04	0.04	0.04	0.04	0.03	2,139
June 13, 2025	0.03	0.04	0.04	0.04	0.03	18,400
June 12, 2025	0.03	0.03	0.03	0.03	0.03	3,640
June 11, 2025	0.03	0.03	0.03	0.03	0.03	31,050
June 10, 2025	0.03	0.03	0.03	0.03	0.03	18,071

American Rebel Holdings, Inc. (AREBW) NASDAQ