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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.01	0.01	0.01	0.01	0.01	17,547
February 18, 2026	0.01	0.01	0.01	0.01	0.01	9,301
February 17, 2026	0.01	0.01	0.01	0.01	0.01	14,276
February 13, 2026	0.01	0.01	0.01	0.01	0.01	12,790
February 12, 2026	0.01	0.01	0.01	0.01	0.01	83,550
February 11, 2026	0.01	0.01	0.01	0.01	0.01	74,449
February 10, 2026	0.01	0.01	0.01	0.01	0.01	71,126
February 09, 2026	0.01	0.01	0.01	0.01	0.01	6,638
February 06, 2026	0.03	0.01	0.01	0.03	0.01	31,739
February 05, 2026	0.01	0.02	0.02	0.02	0.01	7,887
February 04, 2026	0.02	0.01	0.01	0.02	0.01	24,651
February 03, 2026	0.02	0.02	0.02	0.02	0.01	31,789
February 02, 2026	0.01	0.02	0.02	0.02	0.01	18,100
January 30, 2026	0.01	0.02	0.02	0.02	0.01	3,510
January 29, 2026	0.02	0.02	0.02	0.02	0.02	11,950
January 28, 2026	0.01	0.02	0.02	0.02	0.01	10,957
January 27, 2026	0.02	0.02	0.02	0.02	0.02	450
January 26, 2026	0.01	0.02	0.02	0.02	0.01	47,085
January 23, 2026	0.02	0.01	0.01	0.02	0.01	4,686
January 22, 2026	0.02	0.02	0.02	0.02	0.01	44,945
January 21, 2026	0.02	0.02	0.02	0.02	0.02	5,208
January 20, 2026	0.02	0.01	0.01	0.02	0.01	1,417
January 16, 2026	0.01	0.02	0.02	0.02	0.01	3,277
January 14, 2026	0.02	0.02	0.02	0.02	0.01	3,515
January 13, 2026	0.02	0.02	0.02	0.02	0.02	1,110
January 12, 2026	0.02	0.02	0.02	0.02	0.02	249
January 09, 2026	0.02	0.02	0.02	0.02	0.02	21,331
January 08, 2026	0.02	0.02	0.02	0.02	0.01	59,402
January 07, 2026	0.02	0.02	0.02	0.02	0.02	1,028
January 06, 2026	0.02	0.02	0.02	0.02	0.02	1,446
January 05, 2026	0.01	0.02	0.02	0.02	0.01	10,053
January 02, 2026	0.02	0.02	0.02	0.02	0.02	4,000
December 31, 2025	0.02	0.02	0.02	0.02	0.01	3,300
December 29, 2025	0.01	0.01	0.01	0.02	0.01	30,847
December 26, 2025	0.02	0.02	0.02	0.02	0.01	61,132
December 24, 2025	0.02	0.02	0.02	0.02	0.02	500
December 23, 2025	0.02	0.02	0.02	0.02	0.02	6,051
December 19, 2025	0.02	0.02	0.02	0.02	0.02	2,100
December 18, 2025	0.02	0.02	0.02	0.02	0.02	200
December 17, 2025	0.02	0.02	0.02	0.02	0.02	12,918
December 16, 2025	0.02	0.02	0.02	0.03	0.02	4,886
December 15, 2025	0.02	0.03	0.03	0.03	0.02	2,503
December 12, 2025	0.03	0.03	0.03	0.03	0.03	579
December 11, 2025	0.02	0.02	0.02	0.02	0.02	3,000
December 10, 2025	0.02	0.02	0.02	0.03	0.02	13,512
December 09, 2025	0.03	0.02	0.02	0.03	0.02	8,301
December 08, 2025	0.02	0.03	0.03	0.03	0.02	36,918
December 05, 2025	0.02	0.02	0.02	0.02	0.02	43,972
December 04, 2025	0.02	0.02	0.02	0.02	0.02	35
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

American Rebel Holdings, Inc. (AREBW) NASDAQ