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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.02	0.02	0.02	0.02	0.02	850
December 02, 2025	0.02	0.02	0.02	0.02	0.02	6,040
December 01, 2025	0.02	0.02	0.02	0.02	0.02	1,592
November 28, 2025	0.02	0.02	0.02	0.02	0.02	33,330
November 26, 2025	0.03	0.03	0.03	0.03	0.03	6,320
November 25, 2025	0.03	0.02	0.02	0.03	0.02	6,320
November 21, 2025	0.03	0.02	0.02	0.03	0.02	12,129
November 20, 2025	0.03	0.03	0.03	0.03	0.03	9,759
November 19, 2025	0.02	0.03	0.03	0.03	0.02	3,207
November 18, 2025	0.03	0.03	0.03	0.03	0.03	5,000
November 17, 2025	0.02	0.03	0.03	0.03	0.02	7,011
November 14, 2025	0.02	0.02	0.02	0.02	0.02	35,995
November 13, 2025	0.02	0.02	0.02	0.02	0.02	6,014
November 12, 2025	0.02	0.02	0.02	0.02	0.02	6,169
November 11, 2025	0.02	0.02	0.02	0.02	0.02	10
November 10, 2025	0.03	0.02	0.02	0.03	0.02	750
November 07, 2025	0.03	0.03	0.03	0.03	0.02	7,048
November 06, 2025	0.03	0.03	0.03	0.03	0.02	2,870
November 05, 2025	0.03	0.03	0.03	0.03	0.02	16,812
November 04, 2025	0.02	0.03	0.03	0.03	0.02	5,000
November 03, 2025	0.02	0.03	0.03	0.03	0.02	69,821
October 31, 2025	0.02	0.03	0.03	0.03	0.02	36,131
October 30, 2025	0.03	0.02	0.02	0.03	0.02	6,980
October 29, 2025	0.03	0.02	0.02	0.03	0.02	32,332
October 28, 2025	0.02	0.03	0.03	0.03	0.02	2,123
October 27, 2025	0.04	0.03	0.03	0.04	0.02	37,624
October 24, 2025	0.03	0.04	0.04	0.04	0.03	143,695
October 23, 2025	0.03	0.03	0.03	0.04	0.02	203,489
October 22, 2025	0.02	0.03	0.03	0.03	0.02	208,987
October 21, 2025	0.02	0.03	0.03	0.03	0.02	38,078
October 20, 2025	0.03	0.02	0.02	0.03	0.02	50,406
October 17, 2025	0.03	0.02	0.02	0.03	0.02	50,050
October 16, 2025	0.02	0.03	0.03	0.03	0.02	74,869
October 15, 2025	0.02	0.03	0.03	0.03	0.02	24,864
October 14, 2025	0.03	0.03	0.03	0.03	0.02	81,776
October 13, 2025	0.03	0.03	0.03	0.03	0.03	26,255
October 10, 2025	0.03	0.03	0.03	0.03	0.02	27,699
October 09, 2025	0.03	0.02	0.02	0.03	0.02	17,650
October 08, 2025	0.03	0.03	0.03	0.04	0.02	215,003
October 07, 2025	0.03	0.02	0.02	0.03	0.02	46,144
October 06, 2025	0.03	0.03	0.03	0.03	0.02	74,454
October 03, 2025	0.02	0.02	0.02	0.02	0.02	46,298
October 02, 2025	0.02	0.02	0.02	0.02	0.02	15,686
October 01, 2025	0.02	0.02	0.02	0.02	0.02	6,045
September 30, 2025	0.02	0.02	0.02	0.02	0.02	601
September 29, 2025	0.02	0.02	0.02	0.02	0.02	310
September 26, 2025	0.02	0.02	0.02	0.02	0.02	18,688
September 25, 2025	0.02	0.02	0.02	0.02	0.02	6,000
September 24, 2025	0.02	0.02	0.02	0.03	0.02	4,638
September 23, 2025	0.02	0.03	0.03	0.03	0.02	102,913
September 22, 2025	0.02	0.03	0.03	0.03	0.02	2,500
September 19, 2025	0.02	0.02	0.02	0.02	0.02	186
September 18, 2025	0.02	0.02	0.02	0.02	0.02	5,600
September 17, 2025	0.02	0.02	0.02	0.02	0.02	3,430
September 16, 2025	0.03	0.02	0.02	0.03	0.02	24,131
September 15, 2025	0.03	0.02	0.02	0.03	0.02	3,800
September 12, 2025	0.03	0.02	0.02	0.03	0.02	27,150
September 11, 2025	0.03	0.03	0.03	0.03	0.03	15,003
September 10, 2025	0.02	0.02	0.02	0.02	0.02	9,282
September 09, 2025	0.02	0.02	0.02	0.02	0.02	1,609

American Rebel Holdings, Inc. (AREBW) NASDAQ