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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

American Rebel Holdings, Inc. (AREBW) NASDAQ