Skip to main content
American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
0.592
-0.508 (-46.18%)
At close: Apr 28, 2026 - Market closed

American Rebel Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.710.780.560.590.59-46.18%5,203,267
Apr 27, 20261.651.650.501.101.10-82.97%19,451,693
Mar 20, 20268.488.546.206.466.46-29.86%74,926
Mar 19, 202611.2012.006.489.219.21-20.60%111,379
Mar 18, 202613.1313.4411.6011.6011.60-13.43%11,987
Mar 17, 202614.0014.3712.9513.4013.400.15%13,881
Mar 16, 202614.2914.3013.1613.3813.38-4.43%9,068
Mar 13, 202614.4814.6013.7514.0014.00-4.11%13,619
Mar 12, 202614.0014.7213.2014.6014.605.95%9,560
Mar 11, 202615.0515.3313.7813.7813.78-4.97%9,826
Mar 10, 202615.0016.0614.5014.5014.50-0.21%15,091
Mar 9, 202617.0017.0014.3014.5314.53-4.78%12,171
Mar 6, 202614.5116.3313.0015.2615.261.40%30,557
Mar 5, 202613.7015.5513.3715.0515.0510.66%37,744
Mar 4, 202614.0014.3013.5013.6013.60-4.96%22,759
Mar 3, 202613.5516.0213.1014.3114.31-2.65%44,312
Mar 2, 202615.4915.4912.0214.7014.70-10.20%63,033
Feb 27, 202616.3617.0015.3216.3716.37-6.24%23,888
Feb 26, 202617.3317.9715.3217.4617.46-6.38%69,310
Feb 25, 202617.5522.0016.3018.6518.6524.33%414,672
Feb 24, 202616.0016.4915.0015.0015.00-7.24%138,848
Feb 23, 202617.3017.3016.0616.1716.17-4.88%17,864
Feb 20, 202617.7017.9016.0517.0017.00-6.08%24,529
Feb 19, 202617.0022.0916.1018.1018.106.47%88,048
Feb 18, 202615.4517.6014.7417.0017.00-2.97%49,548
Feb 17, 202625.5027.5616.4517.5217.52-41.01%146,436
Feb 13, 202635.0036.0028.0029.7029.70-19.51%54,933
Feb 12, 202634.1842.4930.0036.9036.90-39.46%61,314
Feb 11, 202640.0065.0029.2560.9560.95-39.03%190,208
Feb 10, 2026103.00110.0095.0099.9799.97-1.99%84,441
Feb 9, 2026110.00124.99100.00102.00102.00-5.56%13,093
Feb 6, 2026108.00124.00100.00108.00108.00-8.47%20,236
Feb 5, 2026127.00137.0099.00118.00118.00-9.23%86,294
Feb 4, 2026152.00167.00126.00130.00130.00-16.13%17,561
Feb 3, 2026173.00187.00145.00155.00155.00-20.91%16,525
Feb 2, 2026306.00306.00191.00195.99195.99-64.66%25,159
Jan 30, 2026582.60582.60500.20554.60554.600.11%2,835
Jan 29, 2026600.00603.36521.20554.00554.00-5.17%2,832
Jan 28, 2026600.60680.00560.00584.20584.20-3.47%1,431
Jan 27, 2026569.90629.80458.40605.20605.20-1.47%2,464
Jan 26, 2026727.70733.60582.20614.20614.20-20.23%1,772
Jan 23, 2026788.80800.00583.20770.00770.00-11.51%3,961
Jan 22, 20261,010.001,100.00700.00870.20870.20-0.07%47,660
Jan 21, 2026946.60959.60850.00870.80870.80-7.68%11,409
Jan 20, 20261,011.401,030.00940.00943.20943.20-6.50%487
Jan 16, 2026977.601,240.60977.601,008.801,008.80-0.12%1,451
Jan 15, 20261,006.601,034.80871.801,010.001,010.00-1.00%408
Jan 14, 20261,204.001,204.001,014.001,020.201,020.20-15.00%600
Jan 13, 20261,280.001,303.001,200.001,200.201,200.20-7.72%319
Jan 12, 20261,333.801,393.801,180.001,300.601,300.60-4.27%638
Jan 9, 20261,430.001,439.801,300.201,358.601,358.60-2.72%525
Jan 8, 20261,540.001,588.601,381.001,396.601,396.60-7.95%334
Jan 7, 20261,530.001,606.401,500.001,517.201,517.20-3.12%88
Jan 6, 20261,560.001,675.801,560.001,566.001,566.003.22%215
Jan 5, 20261,600.001,678.801,500.201,517.201,517.20-3.57%165
Jan 2, 20261,440.001,599.801,420.001,573.401,573.4013.92%134
Dec 31, 20251,440.001,562.001,352.801,381.201,381.20-1.16%196
Dec 30, 20251,460.001,531.171,303.401,397.401,397.40-2.43%204
Dec 29, 20251,640.001,758.001,420.001,432.201,432.20-16.18%216
Dec 26, 20251,741.201,747.801,640.001,708.601,708.60-1.80%90
Dec 24, 20251,723.001,788.601,720.001,740.001,740.000.87%37
Dec 23, 20251,788.801,825.601,725.001,725.001,725.00-2.21%77
Dec 22, 20251,904.001,998.801,764.001,764.001,764.00-6.93%239
Dec 19, 20251,880.001,899.201,763.601,895.401,895.407.56%148
Dec 18, 20251,900.001,980.001,680.001,762.201,762.20-7.98%184
Dec 17, 20252,000.002,060.001,900.001,915.001,915.00-6.13%240
Dec 16, 20252,060.002,099.801,940.202,040.002,040.006.24%65
Dec 15, 20252,120.002,160.001,920.001,920.201,920.20-8.56%154
Dec 12, 20252,100.002,150.002,070.002,100.002,100.00-124
Dec 11, 20252,120.002,200.602,100.002,100.002,100.00-1.87%155
Dec 10, 20252,140.002,200.002,100.002,140.002,140.00-121
Dec 9, 20252,240.002,260.002,100.002,140.002,140.00-6.14%355
Dec 8, 20252,220.002,420.002,200.002,280.002,280.006.54%500
Dec 5, 20252,200.002,440.002,140.002,140.002,140.00-2.73%524
Dec 4, 20252,060.002,240.001,983.002,200.002,200.007.84%314
Dec 3, 20252,140.002,140.001,800.002,040.002,040.00-5.56%469
Dec 2, 20252,640.002,680.002,100.002,160.002,160.00-16.92%834
Dec 1, 20252,280.002,660.002,220.002,600.002,600.0013.04%749
Nov 28, 20252,240.002,380.002,120.002,300.002,300.002.68%2,706
Nov 26, 20252,140.002,480.002,140.002,240.002,240.001.82%732
Nov 25, 20252,200.002,360.002,080.002,200.002,200.00-287
Nov 24, 20252,160.002,360.002,040.002,200.002,200.003.77%377
Nov 21, 20251,880.002,200.001,820.102,120.002,120.0013.97%269
Nov 20, 20252,100.002,280.001,840.201,860.201,860.20-11.42%405
Nov 19, 20252,160.002,200.002,020.002,100.002,100.00-4.55%232
Nov 18, 20252,150.002,258.202,120.002,200.002,200.001.85%141
Nov 17, 20252,300.002,332.802,100.002,160.002,160.00-4.42%253
Nov 14, 20252,180.002,500.002,160.002,260.002,260.003.67%407
Nov 13, 20252,300.002,340.002,160.002,180.002,180.00-6.03%493
Nov 12, 20252,560.002,819.802,300.002,320.002,320.00-7.20%937
Nov 11, 20252,200.002,740.002,160.002,500.002,500.0010.62%794
Nov 10, 20252,300.002,600.002,244.002,260.002,260.00-1.74%303
Nov 7, 20252,520.002,600.002,100.002,300.002,300.00-10.16%467
Nov 6, 20252,860.002,900.002,506.602,560.002,560.00-11.72%270
Nov 5, 20252,900.002,960.002,600.002,900.002,900.000.69%292
Nov 4, 20253,000.003,260.002,800.002,880.002,880.00-4.00%469
Nov 3, 20252,880.003,200.002,700.003,000.003,000.003.45%535
Oct 31, 20252,820.002,980.002,689.402,900.002,900.00-2.03%504
Oct 30, 20252,880.003,010.002,800.002,960.002,960.001.37%535
Oct 29, 20253,100.003,680.002,880.002,920.002,920.00-4.58%1,462