AREB

American Rebel Historical Data

Company Name Stock Ticker Symbol Market Type
American Rebel Holdings Inc AREB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.1021 -20.42% 0.3979 12:52:07
Open Price Low Price High Price Close Price Prev Close
0.44 0.28 0.45 0.50
more quote information »

AREB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.34770.5460.280.43873771,306,1080.050214.44%
1 Month0.560.86990.280.54355581,243,312-0.1621-28.95%
3 Months0.901.340.280.693966750,313-0.5021-55.79%
6 Months1.992.250.281.02966,471-1.59-80.01%
1 Year3.354.200.281.761,701,704-2.95-88.12%
3 Years3.354.200.281.761,701,704-2.95-88.12%
5 Years3.354.200.281.761,701,704-2.95-88.12%

AREB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 0.50 0.0706 16.44% 0.51 0.546 0.44 3,163,610
Oct 04 2022 0.4294 0.0694 19.28% 0.3429 0.4399 0.3312 1,319,933
Oct 03 2022 0.36 0.0291 8.79% 0.3385 0.4278 0.3151 1,345,361
Sep 30 2022 0.3309 -0.0011 -0.33% 0.345 0.358 0.327999 602,824
Sep 29 2022 0.332 -0.0265 -7.39% 0.3477 0.3599 0.325 98,812
Sep 28 2022 0.3585 0.0185 5.44% 0.338 0.3667 0.3109 359,667
Sep 27 2022 0.34 -0.0358 -9.53% 0.3725 0.373 0.336 264,659
Sep 26 2022 0.3758 0.0258 7.37% 0.3516 0.43 0.3507 477,259
Sep 23 2022 0.35 -0.0407 -10.42% 0.3989 0.40 0.35 211,249
Sep 22 2022 0.3907 -0.0586 -13.04% 0.4219 0.4399 0.37 343,315
Sep 21 2022 0.4493 -0.0107 -2.33% 0.45 0.468 0.40 229,095
Sep 20 2022 0.46 0.01 2.22% 0.45 0.462 0.4001 409,280
Sep 19 2022 0.45 -0.03 -6.25% 0.47 0.47 0.40 849,760
Sep 16 2022 0.48 -0.04 -7.69% 0.5168 0.5353 0.47 754,853
Sep 15 2022 0.52 -0.0851 -14.06% 0.679 0.68 0.516 1,508,203
Sep 14 2022 0.6051 -0.0448 -6.89% 0.7284 0.7474 0.5699 3,751,063
Sep 13 2022 0.6499 -0.0151 -2.27% 0.825 0.8699 0.622 6,805,447
Sep 12 2022 0.665 0.10 17.7% 0.60 0.751 0.56 1,926,771
Sep 09 2022 0.565 0.005 0.89% 0.567 0.5799 0.5282 256,711
Sep 08 2022 0.56 0.00 0.0% 0.56 0.59 0.53 188,363
Sep 07 2022 0.56 -0.024 -4.11% 0.57 0.617 0.55 409,890
Sep 06 2022 0.584 0.0209 3.71% 0.58 0.5999 0.5537 463,433
See More Historical Prices »


Your Recent History
NASDAQ
AREB
American R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now