American Rebel Holdings, Inc. (AREB)
NASDAQ: AREB · Real-Time Price · USD
1.240
+0.020 (1.64%)
At close: Aug 13, 2025, 4:00 PM
1.240
0.00 (0.00%)
Pre-market: Aug 14, 2025, 4:40 AM EDT
American Rebel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 174,621 |
| Aug 12, 2025 | 1.28 | 1.33 | 1.22 | 1.22 | 1.22 | -4.69% | 231,654 |
| Aug 11, 2025 | 1.32 | 1.37 | 1.26 | 1.28 | 1.28 | -1.54% | 250,469 |
| Aug 8, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | - | 155,303 |
| Aug 7, 2025 | 1.29 | 1.36 | 1.26 | 1.30 | 1.30 | 0.78% | 295,709 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | - | 93,933 |
| Aug 5, 2025 | 1.30 | 1.36 | 1.25 | 1.29 | 1.29 | -1.53% | 263,783 |
| Aug 4, 2025 | 1.19 | 1.32 | 1.18 | 1.31 | 1.31 | 9.17% | 232,322 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 169,741 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 214,219 |
| Jul 30, 2025 | 1.30 | 1.40 | 1.25 | 1.27 | 1.27 | -3.05% | 286,629 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -7.09% | 383,176 |
| Jul 28, 2025 | 1.45 | 1.55 | 1.38 | 1.41 | 1.41 | -0.70% | 435,371 |
| Jul 25, 2025 | 1.34 | 1.42 | 1.32 | 1.42 | 1.42 | 5.19% | 235,816 |
| Jul 24, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -2.88% | 158,234 |
| Jul 23, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 192,434 |
| Jul 22, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -2.78% | 175,184 |
| Jul 21, 2025 | 1.39 | 1.53 | 1.39 | 1.44 | 1.44 | 4.35% | 355,447 |
| Jul 18, 2025 | 1.50 | 1.54 | 1.38 | 1.38 | 1.38 | -9.21% | 344,604 |
| Jul 17, 2025 | 1.38 | 1.54 | 1.37 | 1.52 | 1.52 | 9.35% | 686,939 |
| Jul 16, 2025 | 1.32 | 1.40 | 1.28 | 1.39 | 1.39 | 4.51% | 466,680 |
| Jul 15, 2025 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -2.21% | 305,792 |
| Jul 14, 2025 | 1.32 | 1.36 | 1.28 | 1.36 | 1.36 | 3.82% | 310,431 |
| Jul 11, 2025 | 1.40 | 1.43 | 1.30 | 1.31 | 1.31 | -5.07% | 454,734 |
| Jul 10, 2025 | 1.27 | 1.40 | 1.27 | 1.38 | 1.38 | 6.98% | 750,935 |
| Jul 9, 2025 | 1.27 | 1.37 | 1.23 | 1.29 | 1.29 | 0.78% | 801,665 |
| Jul 8, 2025 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 0.79% | 624,655 |
| Jul 7, 2025 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | -0.78% | 235,777 |
| Jul 3, 2025 | 1.25 | 1.32 | 1.21 | 1.28 | 1.28 | 4.07% | 349,474 |
| Jul 2, 2025 | 1.22 | 1.28 | 1.19 | 1.23 | 1.23 | 0.82% | 442,556 |
| Jul 1, 2025 | 1.27 | 1.29 | 1.13 | 1.22 | 1.22 | -3.17% | 3,295,416 |
| Jun 30, 2025 | 1.33 | 1.60 | 1.25 | 1.26 | 1.26 | -5.97% | 4,090,458 |
| Jun 27, 2025 | 1.40 | 1.44 | 1.30 | 1.34 | 1.34 | -5.63% | 251,710 |
| Jun 26, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 1.43% | 236,123 |
| Jun 25, 2025 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 324,619 |
| Jun 24, 2025 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 2.11% | 191,870 |
| Jun 23, 2025 | 1.47 | 1.49 | 1.35 | 1.42 | 1.42 | -5.96% | 356,302 |
| Jun 20, 2025 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | -6.79% | 281,249 |
| Jun 18, 2025 | 1.61 | 1.65 | 1.57 | 1.62 | 1.62 | 1.89% | 238,528 |
| Jun 17, 2025 | 1.65 | 1.68 | 1.49 | 1.59 | 1.59 | -4.22% | 352,536 |
| Jun 16, 2025 | 1.69 | 1.77 | 1.62 | 1.66 | 1.66 | -3.49% | 359,773 |
| Jun 13, 2025 | 1.76 | 1.80 | 1.70 | 1.72 | 1.72 | -7.53% | 312,746 |
| Jun 12, 2025 | 1.87 | 1.92 | 1.79 | 1.86 | 1.86 | -3.12% | 240,932 |
| Jun 11, 2025 | 2.00 | 2.16 | 1.90 | 1.92 | 1.92 | -3.52% | 573,133 |
| Jun 10, 2025 | 1.87 | 2.04 | 1.83 | 1.99 | 1.99 | 5.29% | 652,291 |
| Jun 9, 2025 | 1.70 | 1.92 | 1.70 | 1.89 | 1.89 | 11.83% | 849,963 |
| Jun 6, 2025 | 1.71 | 1.76 | 1.63 | 1.69 | 1.69 | - | 481,493 |
| Jun 5, 2025 | 1.70 | 1.88 | 1.57 | 1.69 | 1.69 | 0.60% | 1,371,681 |
| Jun 4, 2025 | 1.57 | 1.74 | 1.51 | 1.68 | 1.68 | 5.00% | 1,244,766 |
| Jun 3, 2025 | 1.73 | 1.86 | 1.53 | 1.60 | 1.60 | 8.84% | 14,709,490 |