American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
0.144
-0.008 (-5.50%)
Mar 9, 2026, 3:06 PM EDT - Market open
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | - | -3.01% | 561,247 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 1.40% | 2,988,807 |
| Mar 5, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 10.66% | 3,493,296 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.96% | 2,045,022 |
| Mar 3, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -2.65% | 4,354,331 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -10.20% | 6,074,338 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.24% | 2,388,816 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -6.38% | 6,931,072 |
| Feb 25, 2026 | 0.18 | 0.22 | 0.16 | 0.19 | 0.19 | 24.33% | 41,467,241 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.24% | 13,884,891 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.88% | 1,786,493 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.08% | 2,452,918 |
| Feb 19, 2026 | 0.17 | 0.22 | 0.16 | 0.18 | 0.18 | 6.47% | 8,804,894 |
| Feb 18, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -2.97% | 4,954,839 |
| Feb 17, 2026 | 0.26 | 0.28 | 0.16 | 0.18 | 0.18 | -41.01% | 14,643,618 |
| Feb 13, 2026 | 0.35 | 0.36 | 0.28 | 0.30 | 0.30 | -19.51% | 5,493,370 |
| Feb 12, 2026 | 0.34 | 0.42 | 0.30 | 0.37 | 0.37 | -39.46% | 6,131,422 |
| Feb 11, 2026 | 0.40 | 0.65 | 0.29 | 0.61 | 0.61 | -39.03% | 19,020,860 |
| Feb 10, 2026 | 1.03 | 1.10 | 0.95 | 1.00 | 1.00 | -1.99% | 8,444,163 |
| Feb 9, 2026 | 1.10 | 1.25 | 1.00 | 1.02 | 1.02 | -5.56% | 1,309,358 |
| Feb 6, 2026 | 1.08 | 1.24 | 1.00 | 1.08 | 1.08 | -8.47% | 2,023,616 |
| Feb 5, 2026 | 1.27 | 1.37 | 0.99 | 1.18 | 1.18 | -9.23% | 8,629,483 |
| Feb 4, 2026 | 1.52 | 1.67 | 1.26 | 1.30 | 1.30 | -16.13% | 1,756,165 |
| Feb 3, 2026 | 1.73 | 1.87 | 1.45 | 1.55 | 1.55 | -20.92% | 1,652,587 |
| Feb 2, 2026 | 3.06 | 3.06 | 1.91 | 1.96 | 1.96 | -64.66% | 2,515,905 |
| Jan 30, 2026 | 5.83 | 5.83 | 5.00 | 5.55 | 5.55 | 0.11% | 283,538 |
| Jan 29, 2026 | 6.00 | 6.03 | 5.21 | 5.54 | 5.54 | -5.17% | 283,206 |
| Jan 28, 2026 | 6.01 | 6.80 | 5.60 | 5.84 | 5.84 | -3.47% | 143,196 |
| Jan 27, 2026 | 5.70 | 6.30 | 4.58 | 6.05 | 6.05 | -1.47% | 246,489 |
| Jan 26, 2026 | 7.28 | 7.34 | 5.82 | 6.14 | 6.14 | -20.23% | 177,246 |
| Jan 23, 2026 | 7.89 | 8.00 | 5.83 | 7.70 | 7.70 | -11.51% | 396,118 |
| Jan 22, 2026 | 10.10 | 11.00 | 7.00 | 8.70 | 8.70 | -0.07% | 4,766,098 |
| Jan 21, 2026 | 9.47 | 9.60 | 8.50 | 8.71 | 8.71 | -7.68% | 1,140,957 |
| Jan 20, 2026 | 10.11 | 10.30 | 9.40 | 9.43 | 9.43 | -6.50% | 48,773 |
| Jan 16, 2026 | 9.78 | 12.41 | 9.78 | 10.09 | 10.09 | -0.12% | 145,118 |
| Jan 15, 2026 | 10.07 | 10.35 | 8.72 | 10.10 | 10.10 | -1.00% | 40,846 |
| Jan 14, 2026 | 12.04 | 12.04 | 10.14 | 10.20 | 10.20 | -15.00% | 60,038 |
| Jan 13, 2026 | 12.80 | 13.03 | 12.00 | 12.00 | 12.00 | -7.72% | 31,972 |
| Jan 12, 2026 | 13.34 | 13.94 | 11.80 | 13.01 | 13.01 | -4.27% | 63,809 |
| Jan 9, 2026 | 14.30 | 14.40 | 13.00 | 13.59 | 13.59 | -2.72% | 52,502 |
| Jan 8, 2026 | 15.40 | 15.89 | 13.81 | 13.97 | 13.97 | -7.95% | 33,495 |
| Jan 7, 2026 | 15.30 | 16.06 | 15.00 | 15.17 | 15.17 | -3.12% | 8,865 |
| Jan 6, 2026 | 15.60 | 16.76 | 15.60 | 15.66 | 15.66 | 3.22% | 21,552 |
| Jan 5, 2026 | 16.00 | 16.79 | 15.00 | 15.17 | 15.17 | -3.57% | 16,599 |
| Jan 2, 2026 | 14.40 | 16.00 | 14.20 | 15.73 | 15.73 | 13.92% | 13,441 |
| Dec 31, 2025 | 14.40 | 15.62 | 13.53 | 13.81 | 13.81 | -1.16% | 19,646 |
| Dec 30, 2025 | 14.60 | 15.31 | 13.03 | 13.97 | 13.97 | -2.43% | 20,478 |
| Dec 29, 2025 | 16.40 | 17.58 | 14.20 | 14.32 | 14.32 | -16.18% | 21,626 |
| Dec 26, 2025 | 17.41 | 17.48 | 16.40 | 17.09 | 17.09 | -1.80% | 9,011 |
| Dec 24, 2025 | 17.23 | 17.89 | 17.20 | 17.40 | 17.40 | 0.87% | 3,753 |
| Dec 23, 2025 | 17.89 | 18.26 | 17.25 | 17.25 | 17.25 | -2.21% | 7,717 |
| Dec 22, 2025 | 19.04 | 19.99 | 17.64 | 17.64 | 17.64 | -6.93% | 23,968 |
| Dec 19, 2025 | 18.80 | 18.99 | 17.64 | 18.95 | 18.95 | 7.56% | 14,849 |
| Dec 18, 2025 | 19.00 | 19.80 | 16.80 | 17.62 | 17.62 | -7.98% | 18,436 |
| Dec 17, 2025 | 20.00 | 20.60 | 19.00 | 19.15 | 19.15 | -6.13% | 24,043 |
| Dec 16, 2025 | 20.60 | 21.00 | 19.40 | 20.40 | 20.40 | 6.24% | 6,523 |
| Dec 15, 2025 | 21.20 | 21.60 | 19.20 | 19.20 | 19.20 | -8.56% | 15,477 |
| Dec 12, 2025 | 21.00 | 21.50 | 20.70 | 21.00 | 21.00 | - | 12,460 |
| Dec 11, 2025 | 21.20 | 22.01 | 21.00 | 21.00 | 21.00 | -1.87% | 15,518 |
| Dec 10, 2025 | 21.40 | 22.00 | 21.00 | 21.40 | 21.40 | - | 12,119 |
| Dec 9, 2025 | 22.40 | 22.60 | 21.00 | 21.40 | 21.40 | -6.14% | 35,582 |
| Dec 8, 2025 | 22.20 | 24.20 | 22.00 | 22.80 | 22.80 | 6.54% | 50,072 |
| Dec 5, 2025 | 22.00 | 24.40 | 21.40 | 21.40 | 21.40 | -2.73% | 52,484 |
| Dec 4, 2025 | 20.60 | 22.40 | 19.83 | 22.00 | 22.00 | 7.84% | 31,484 |
| Dec 3, 2025 | 21.40 | 21.40 | 18.00 | 20.40 | 20.40 | -5.56% | 46,906 |
| Dec 2, 2025 | 26.40 | 26.80 | 21.00 | 21.60 | 21.60 | -16.92% | 83,423 |
| Dec 1, 2025 | 22.80 | 26.60 | 22.20 | 26.00 | 26.00 | 13.04% | 74,996 |
| Nov 28, 2025 | 22.40 | 23.80 | 21.20 | 23.00 | 23.00 | 2.68% | 270,696 |
| Nov 26, 2025 | 21.40 | 24.80 | 21.40 | 22.40 | 22.40 | 1.82% | 73,269 |
| Nov 25, 2025 | 22.00 | 23.60 | 20.80 | 22.00 | 22.00 | - | 28,782 |
| Nov 24, 2025 | 21.60 | 23.60 | 20.40 | 22.00 | 22.00 | 3.77% | 37,776 |
| Nov 21, 2025 | 18.80 | 22.00 | 18.20 | 21.20 | 21.20 | 13.97% | 26,957 |
| Nov 20, 2025 | 21.00 | 22.80 | 18.40 | 18.60 | 18.60 | -11.42% | 40,509 |
| Nov 19, 2025 | 21.60 | 22.00 | 20.20 | 21.00 | 21.00 | -4.55% | 23,223 |
| Nov 18, 2025 | 21.50 | 22.58 | 21.20 | 22.00 | 22.00 | 1.85% | 14,152 |
| Nov 17, 2025 | 23.00 | 23.33 | 21.00 | 21.60 | 21.60 | -4.42% | 25,312 |
| Nov 14, 2025 | 21.80 | 25.00 | 21.60 | 22.60 | 22.60 | 3.67% | 40,726 |
| Nov 13, 2025 | 23.00 | 23.40 | 21.60 | 21.80 | 21.80 | -6.03% | 49,338 |
| Nov 12, 2025 | 25.60 | 28.20 | 23.00 | 23.20 | 23.20 | -7.20% | 93,733 |
| Nov 11, 2025 | 22.00 | 27.40 | 21.60 | 25.00 | 25.00 | 10.62% | 79,496 |
| Nov 10, 2025 | 23.00 | 26.00 | 22.44 | 22.60 | 22.60 | -1.74% | 30,394 |
| Nov 7, 2025 | 25.20 | 26.00 | 21.00 | 23.00 | 23.00 | -10.16% | 46,721 |
| Nov 6, 2025 | 28.60 | 29.00 | 25.07 | 25.60 | 25.60 | -11.72% | 27,096 |
| Nov 5, 2025 | 29.00 | 29.60 | 26.00 | 29.00 | 29.00 | 0.69% | 29,294 |
| Nov 4, 2025 | 30.00 | 32.60 | 28.00 | 28.80 | 28.80 | -4.00% | 46,929 |
| Nov 3, 2025 | 28.80 | 32.00 | 27.00 | 30.00 | 30.00 | 3.45% | 53,564 |
| Oct 31, 2025 | 28.20 | 29.80 | 26.89 | 29.00 | 29.00 | -2.03% | 50,443 |
| Oct 30, 2025 | 28.80 | 30.10 | 28.00 | 29.60 | 29.60 | 1.37% | 53,502 |
| Oct 29, 2025 | 31.00 | 36.80 | 28.80 | 29.20 | 29.20 | -4.58% | 146,293 |
| Oct 28, 2025 | 32.60 | 37.00 | 30.60 | 30.60 | 30.60 | -10.53% | 128,544 |
| Oct 27, 2025 | 40.80 | 41.99 | 33.00 | 34.20 | 34.20 | -22.27% | 204,979 |
| Oct 24, 2025 | 55.80 | 59.00 | 44.00 | 44.00 | 44.00 | -41.64% | 400,378 |
| Oct 23, 2025 | 54.22 | 75.60 | 52.60 | 75.40 | 75.40 | 75.35% | 3,526,665 |
| Oct 22, 2025 | 33.00 | 46.20 | 30.80 | 43.00 | 43.00 | 72.00% | 3,482,976 |
| Oct 21, 2025 | 26.80 | 28.00 | 24.40 | 25.00 | 25.00 | -33.16% | 412,296 |
| Oct 20, 2025 | 41.20 | 42.40 | 36.40 | 37.40 | 37.40 | -14.22% | 128,348 |
| Oct 17, 2025 | 34.40 | 66.60 | 34.40 | 43.60 | 43.60 | -38.76% | 290,928 |
| Oct 16, 2025 | 77.00 | 79.80 | 68.80 | 71.20 | 71.20 | -8.01% | 14,608 |
| Oct 15, 2025 | 80.40 | 86.20 | 76.60 | 77.40 | 77.40 | -2.27% | 13,094 |
| Oct 14, 2025 | 85.80 | 85.80 | 77.60 | 79.20 | 79.20 | -10.81% | 19,703 |