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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.02	0.03	0.03	0.03	0.02	13,400
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

American Rebel Holdings, Inc. (AREBW) NASDAQ