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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

American Rebel Holdings, Inc. (AREBW) NASDAQ