American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
1.070
-0.030 (-2.73%)
At close: Dec 5, 2025, 4:00 PM EST
1.090
+0.020 (1.87%)
After-hours: Dec 5, 2025, 7:59 PM EST
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.10 | 1.22 | 1.07 | 1.07 | 1.07 | -2.73% | 1,033,612 |
| Dec 4, 2025 | 1.03 | 1.12 | 0.99 | 1.10 | 1.10 | 7.84% | 601,528 |
| Dec 3, 2025 | 1.07 | 1.07 | 0.90 | 1.02 | 1.02 | -5.56% | 889,639 |
| Dec 2, 2025 | 1.32 | 1.34 | 1.05 | 1.08 | 1.08 | -16.92% | 1,640,303 |
| Dec 1, 2025 | 1.14 | 1.33 | 1.11 | 1.30 | 1.30 | 13.04% | 1,476,433 |
| Nov 28, 2025 | 1.12 | 1.19 | 1.06 | 1.15 | 1.15 | 2.68% | 4,311,666 |
| Nov 26, 2025 | 1.07 | 1.24 | 1.07 | 1.12 | 1.12 | 1.82% | 1,454,372 |
| Nov 25, 2025 | 1.10 | 1.18 | 1.04 | 1.10 | 1.10 | - | 572,202 |
| Nov 24, 2025 | 1.08 | 1.18 | 1.02 | 1.10 | 1.10 | 3.77% | 748,022 |
| Nov 21, 2025 | 0.94 | 1.10 | 0.91 | 1.06 | 1.06 | 13.97% | 527,043 |
| Nov 20, 2025 | 1.05 | 1.14 | 0.92 | 0.93 | 0.93 | -11.42% | 806,821 |
| Nov 19, 2025 | 1.08 | 1.10 | 1.01 | 1.05 | 1.05 | -4.55% | 464,462 |
| Nov 18, 2025 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 283,052 |
| Nov 17, 2025 | 1.15 | 1.17 | 1.05 | 1.08 | 1.08 | -4.42% | 506,243 |
| Nov 14, 2025 | 1.09 | 1.25 | 1.08 | 1.13 | 1.13 | 3.67% | 814,522 |
| Nov 13, 2025 | 1.15 | 1.17 | 1.08 | 1.09 | 1.09 | -6.03% | 986,778 |
| Nov 12, 2025 | 1.28 | 1.41 | 1.15 | 1.16 | 1.16 | -7.20% | 1,874,661 |
| Nov 11, 2025 | 1.10 | 1.37 | 1.08 | 1.25 | 1.25 | 10.62% | 1,589,928 |
| Nov 10, 2025 | 1.15 | 1.30 | 1.12 | 1.13 | 1.13 | -1.74% | 607,895 |
| Nov 7, 2025 | 1.26 | 1.30 | 1.05 | 1.15 | 1.15 | -10.16% | 934,434 |
| Nov 6, 2025 | 1.43 | 1.45 | 1.25 | 1.28 | 1.28 | -11.72% | 541,938 |
| Nov 5, 2025 | 1.45 | 1.48 | 1.30 | 1.45 | 1.45 | 0.69% | 585,896 |
| Nov 4, 2025 | 1.50 | 1.63 | 1.40 | 1.44 | 1.44 | -4.00% | 938,581 |
| Nov 3, 2025 | 1.44 | 1.60 | 1.35 | 1.50 | 1.50 | 3.45% | 1,071,294 |
| Oct 31, 2025 | 1.41 | 1.49 | 1.35 | 1.45 | 1.45 | -2.03% | 1,008,866 |
| Oct 30, 2025 | 1.44 | 1.51 | 1.40 | 1.48 | 1.48 | 1.37% | 1,070,056 |
| Oct 29, 2025 | 1.55 | 1.84 | 1.44 | 1.46 | 1.46 | -4.58% | 2,925,876 |
| Oct 28, 2025 | 1.63 | 1.85 | 1.53 | 1.53 | 1.53 | -10.53% | 2,570,894 |
| Oct 27, 2025 | 2.04 | 2.10 | 1.65 | 1.71 | 1.71 | -22.27% | 4,099,598 |
| Oct 24, 2025 | 2.79 | 2.95 | 2.20 | 2.20 | 2.20 | -41.64% | 8,007,579 |
| Oct 23, 2025 | 2.71 | 3.78 | 2.63 | 3.77 | 3.77 | 75.35% | 70,533,307 |
| Oct 22, 2025 | 1.65 | 2.31 | 1.54 | 2.15 | 2.15 | 72.00% | 69,659,532 |
| Oct 21, 2025 | 1.34 | 1.40 | 1.22 | 1.25 | 1.25 | -33.16% | 8,245,921 |
| Oct 20, 2025 | 2.06 | 2.12 | 1.82 | 1.87 | 1.87 | -14.22% | 2,566,964 |
| Oct 17, 2025 | 1.72 | 3.33 | 1.72 | 2.18 | 2.18 | -38.76% | 5,818,563 |
| Oct 16, 2025 | 3.85 | 3.99 | 3.44 | 3.56 | 3.56 | -8.01% | 292,161 |
| Oct 15, 2025 | 4.02 | 4.31 | 3.83 | 3.87 | 3.87 | -2.27% | 261,893 |
| Oct 14, 2025 | 4.29 | 4.29 | 3.88 | 3.96 | 3.96 | -10.81% | 394,064 |
| Oct 13, 2025 | 5.02 | 5.15 | 4.39 | 4.44 | 4.44 | -1.55% | 414,272 |
| Oct 10, 2025 | 5.85 | 5.85 | 4.50 | 4.51 | 4.51 | -22.77% | 404,560 |
| Oct 9, 2025 | 6.51 | 6.96 | 5.72 | 5.84 | 5.84 | -16.93% | 479,270 |
| Oct 8, 2025 | 5.84 | 10.94 | 5.74 | 7.03 | 7.03 | 23.12% | 8,940,421 |
| Oct 7, 2025 | 6.81 | 6.98 | 5.55 | 5.71 | 5.71 | -23.87% | 515,910 |
| Oct 6, 2025 | 10.50 | 10.60 | 7.31 | 7.50 | 7.50 | -28.37% | 829,523 |
| Oct 3, 2025 | 16.75 | 17.00 | 10.31 | 10.47 | 10.47 | -43.72% | 821,931 |
| Oct 2, 2025 | 19.18 | 20.39 | 16.25 | 18.60 | 18.60 | 2.09% | 168,940 |
| Oct 1, 2025 | 20.00 | 21.80 | 16.40 | 18.22 | 18.22 | -4.46% | 115,752 |
| Sep 30, 2025 | 24.00 | 24.00 | 18.20 | 19.07 | 19.07 | -27.20% | 116,913 |
| Sep 29, 2025 | 26.20 | 28.00 | 25.70 | 26.20 | 26.20 | -0.76% | 83,335 |
| Sep 26, 2025 | 22.00 | 31.00 | 20.60 | 26.40 | 26.40 | 28.16% | 460,328 |
| Sep 25, 2025 | 22.60 | 24.00 | 19.81 | 20.60 | 20.60 | -3.74% | 87,242 |
| Sep 24, 2025 | 26.00 | 26.00 | 20.00 | 21.40 | 21.40 | -13.01% | 125,538 |
| Sep 23, 2025 | 15.08 | 26.00 | 12.00 | 24.60 | 24.60 | 59.20% | 1,162,173 |
| Sep 22, 2025 | 15.56 | 16.12 | 14.66 | 15.45 | 15.45 | -2.45% | 9,043 |
| Sep 19, 2025 | 15.96 | 16.50 | 15.40 | 15.84 | 15.84 | -2.09% | 13,776 |
| Sep 18, 2025 | 15.78 | 16.28 | 15.40 | 16.18 | 16.18 | 1.21% | 6,764 |
| Sep 17, 2025 | 16.20 | 16.60 | 14.98 | 15.98 | 15.98 | -0.11% | 14,757 |
| Sep 16, 2025 | 13.74 | 16.80 | 13.01 | 16.00 | 16.00 | 9.30% | 72,477 |
| Sep 15, 2025 | 15.23 | 15.30 | 14.01 | 14.64 | 14.64 | -3.89% | 10,842 |
| Sep 12, 2025 | 12.58 | 15.23 | 12.58 | 15.23 | 15.23 | 18.00% | 42,182 |
| Sep 11, 2025 | 12.20 | 13.60 | 11.98 | 12.91 | 12.91 | 6.15% | 27,897 |
| Sep 10, 2025 | 12.20 | 12.79 | 11.60 | 12.16 | 12.16 | 3.30% | 36,084 |
| Sep 9, 2025 | 12.13 | 12.69 | 11.42 | 11.77 | 11.77 | -8.16% | 38,428 |
| Sep 8, 2025 | 11.01 | 12.98 | 10.30 | 12.82 | 12.82 | -6.70% | 968,781 |
| Sep 5, 2025 | 14.50 | 14.60 | 13.60 | 13.74 | 13.74 | -8.09% | 10,425 |
| Sep 4, 2025 | 15.41 | 15.68 | 14.02 | 14.95 | 14.95 | -4.67% | 7,130 |
| Sep 3, 2025 | 16.00 | 17.80 | 14.73 | 15.68 | 15.68 | -2.99% | 26,245 |
| Sep 2, 2025 | 16.40 | 16.40 | 15.00 | 16.17 | 16.17 | -1.10% | 8,790 |
| Aug 29, 2025 | 17.00 | 17.00 | 16.01 | 16.35 | 16.35 | 4.23% | 25,143 |
| Aug 28, 2025 | 21.60 | 21.60 | 14.00 | 15.68 | 15.68 | -28.06% | 131,044 |
| Aug 27, 2025 | 21.60 | 22.60 | 21.40 | 21.80 | 21.80 | -0.91% | 9,416 |
| Aug 26, 2025 | 22.60 | 22.80 | 21.40 | 22.00 | 22.00 | -5.17% | 12,590 |
| Aug 25, 2025 | 23.60 | 24.00 | 22.40 | 23.20 | 23.20 | - | 13,155 |
| Aug 22, 2025 | 23.80 | 23.80 | 22.90 | 23.20 | 23.20 | -2.52% | 10,105 |
| Aug 21, 2025 | 21.80 | 23.80 | 21.80 | 23.80 | 23.80 | 4.39% | 5,500 |
| Aug 20, 2025 | 22.80 | 24.20 | 20.40 | 22.80 | 22.80 | - | 22,644 |
| Aug 19, 2025 | 23.80 | 24.20 | 22.60 | 22.80 | 22.80 | -5.79% | 12,128 |
| Aug 18, 2025 | 23.20 | 24.80 | 23.20 | 24.20 | 24.20 | 4.31% | 9,748 |
| Aug 15, 2025 | 24.80 | 24.80 | 21.60 | 23.20 | 23.20 | -4.13% | 21,704 |
| Aug 14, 2025 | 24.20 | 25.40 | 23.90 | 24.20 | 24.20 | -2.42% | 16,108 |
| Aug 13, 2025 | 24.80 | 25.60 | 24.46 | 24.80 | 24.80 | 1.64% | 8,731 |
| Aug 12, 2025 | 25.60 | 26.60 | 24.29 | 24.40 | 24.40 | -4.69% | 11,582 |
| Aug 11, 2025 | 26.40 | 27.40 | 25.20 | 25.60 | 25.60 | -1.54% | 12,523 |
| Aug 8, 2025 | 25.60 | 26.98 | 25.60 | 26.00 | 26.00 | - | 7,765 |
| Aug 7, 2025 | 25.80 | 27.20 | 25.20 | 26.00 | 26.00 | 0.78% | 14,785 |
| Aug 6, 2025 | 26.00 | 26.00 | 24.81 | 25.80 | 25.80 | - | 4,696 |
| Aug 5, 2025 | 26.00 | 27.20 | 25.00 | 25.80 | 25.80 | -1.53% | 13,189 |
| Aug 4, 2025 | 23.80 | 26.40 | 23.60 | 26.20 | 26.20 | 9.17% | 11,616 |
| Aug 1, 2025 | 25.00 | 25.00 | 23.20 | 24.00 | 24.00 | -4.00% | 8,487 |
| Jul 31, 2025 | 26.00 | 26.00 | 24.40 | 25.00 | 25.00 | -1.57% | 10,710 |
| Jul 30, 2025 | 26.00 | 28.00 | 25.00 | 25.40 | 25.40 | -3.05% | 14,331 |
| Jul 29, 2025 | 27.80 | 28.00 | 26.20 | 26.20 | 26.20 | -7.09% | 19,158 |
| Jul 28, 2025 | 29.00 | 31.00 | 27.61 | 28.20 | 28.20 | -0.70% | 21,768 |
| Jul 25, 2025 | 26.80 | 28.40 | 26.40 | 28.40 | 28.40 | 5.19% | 11,790 |
| Jul 24, 2025 | 27.20 | 27.68 | 26.20 | 27.00 | 27.00 | -2.88% | 7,911 |
| Jul 23, 2025 | 28.40 | 29.00 | 27.50 | 27.80 | 27.80 | -0.71% | 9,621 |
| Jul 22, 2025 | 28.40 | 28.80 | 27.20 | 28.00 | 28.00 | -2.78% | 8,759 |
| Jul 21, 2025 | 27.80 | 30.52 | 27.80 | 28.80 | 28.80 | 4.35% | 17,772 |
| Jul 18, 2025 | 30.00 | 30.80 | 27.50 | 27.60 | 27.60 | -9.21% | 17,230 |
| Jul 17, 2025 | 27.60 | 30.80 | 27.40 | 30.40 | 30.40 | 9.35% | 34,346 |