Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
American Rebel Holdings Inc (AREB)
American Rebel Holdings Inc (AREB) Historical

AREB American Rebel Holdings Inc

1.83

0.00 (0.00%)

Jan 04 2025 - Closed

Delayed by 15 minutes

AREB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	1.83	0.00	0.00%	1.84	1.86	1.78	54,423
Jan 02 2025	1.83	0.02	1.10%	1.68	1.875	1.68	66,266
Dec 31 2024	1.81	-0.01	-0.55%	1.83	1.91	1.75	59,912
Dec 30 2024	1.82	-0.01	-0.55%	1.78	1.89	1.78	73,685
Dec 27 2024	1.83	-0.04	-2.14%	1.87	1.8962	1.6945	70,093
Dec 26 2024	1.87	0.14	8.09%	1.75	1.96	1.73	204,580
Dec 24 2024	1.73	0.01	0.58%	1.73	1.76	1.65	38,112
Dec 23 2024	1.72	0.05	2.99%	1.72	1.79	1.68	141,404
Dec 20 2024	1.67	0.03	1.83%	1.62	2.41	1.51	1,903,741
Dec 19 2024	1.64	-0.04	-2.38%	1.68	1.7255	1.60	45,158
Dec 18 2024	1.68	-0.08	-4.55%	1.73	1.8199	1.68	39,298
Dec 17 2024	1.76	0.04	2.33%	1.72	1.78	1.6574	53,471
Dec 16 2024	1.72	0.03	1.78%	1.70	1.74	1.6314	45,170
Dec 13 2024	1.69	-0.04	-2.31%	1.71	1.7699	1.60	30,576
Dec 12 2024	1.73	-0.10	-5.46%	1.84	1.89	1.71	95,993
Dec 11 2024	1.83	0.10	5.78%	1.75	2.02	1.66	235,979
Dec 10 2024	1.73	-0.05	-2.81%	1.79	1.79	1.66	38,313
Dec 09 2024	1.78	-0.02	-1.11%	1.87	1.87	1.73	67,052
Dec 06 2024	1.80	0.05	2.86%	1.77	1.80	1.75	28,892
Dec 05 2024	1.75	-0.06	-3.31%	1.77	1.85	1.75	43,900
Dec 04 2024	1.81	-0.03	-1.63%	1.77	1.91	1.77	52,214
Dec 03 2024	1.84	-0.04	-2.13%	1.88	1.97	1.80	108,425
Dec 02 2024	1.88	-0.17	-8.29%	2.05	2.05	1.8001	57,237
Nov 29 2024	2.05	-0.01	-0.49%	2.06	2.16	2.00	19,872
Nov 27 2024	2.06	-0.10	-4.63%	2.17	2.194	2.01	48,311
Nov 26 2024	2.16	0.01	0.47%	2.17	2.2499	2.15	21,706
Nov 25 2024	2.15	-0.09	-4.02%	2.29	2.29	2.15	39,031
Nov 22 2024	2.24	0.01	0.45%	2.22	2.2999	2.16	95,033
Nov 21 2024	2.23	0.05	2.29%	2.17	2.25	2.12	53,748
Nov 20 2024	2.18	-0.14	-6.03%	2.31	2.43	2.16	88,816
Nov 19 2024	2.32	0.01	0.43%	2.15	2.38	2.15	131,965
Nov 18 2024	2.31	-0.21	-8.33%	2.49	2.49	2.11	174,977
Nov 15 2024	2.52	-0.17	-6.32%	2.61	2.78	2.50	67,767
Nov 14 2024	2.69	-0.04	-1.28%	2.70	2.7893	2.65	55,048
Nov 13 2024	2.725	-0.19	-6.36%	2.81	2.9705	2.71	127,766
Nov 12 2024	2.91	-0.30	-9.35%	3.08	3.14	2.86	106,955
Nov 11 2024	3.21	0.27	9.18%	2.96	3.33	2.95	671,037
Nov 08 2024	2.94	-0.05	-1.67%	3.02	3.10	2.87	310,732
Nov 07 2024	2.99	-0.02	-0.66%	2.90	3.1264	2.755	516,008
Nov 06 2024	3.01	0.22	7.89%	3.80	3.80	2.8101	20,733,668
Nov 05 2024	2.79	0.30	12.05%	2.65	3.04	2.58	319,520
Nov 04 2024	2.49	0.04	1.63%	2.33	2.70	2.33	173,947
Nov 01 2024	2.45	-0.16	-6.13%	2.53	2.68	2.44	73,967
Oct 31 2024	2.61	-0.29	-10.00%	2.80	2.8499	2.56	186,351
Oct 30 2024	2.90	-0.17	-5.54%	3.15	3.15	2.7368	603,060
Oct 29 2024	3.07	0.37	13.70%	3.36	3.62	2.80	10,667,254
Oct 28 2024	2.70	0.02	0.75%	2.66	2.80	2.66	236,123
Oct 25 2024	2.68	0.06	2.29%	2.62	2.69	2.62	16,364
Oct 24 2024	2.62	-0.24	-8.39%	2.78	2.85	2.60	66,085
Oct 23 2024	2.86	-0.01	-0.35%	2.83	2.91	2.79	24,760
Oct 22 2024	2.87	-0.01	-0.35%	2.83	3.04	2.82	124,507
Oct 21 2024	2.88	0.00	0.00%	2.85	2.90	2.75	65,183
Oct 18 2024	2.88	0.03	1.05%	2.81	2.90	2.80	51,342
Oct 17 2024	2.85	-0.03	-1.04%	3.09	3.09	2.75	229,432
Oct 16 2024	2.88	0.24	9.09%	2.66	3.04	2.66	249,472
Oct 15 2024	2.64	-0.18	-6.38%	2.72	3.48	2.5848	1,230,165
Oct 14 2024	2.82	0.35	14.17%	2.48	3.00	2.47	819,683
Oct 11 2024	2.47	0.09	3.78%	2.40	2.5199	2.33	101,854
Oct 10 2024	2.38	0.01	0.42%	2.34	2.5399	2.31	136,443
Oct 09 2024	2.37	-0.03	-1.25%	2.30	2.49	2.21	195,305
Oct 08 2024	2.40	0.17	7.62%	2.28	2.57	2.1201	500,228
Oct 07 2024	2.23	-0.39	-14.89%	2.59	2.61	2.23	377,789

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions