Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

AREB American Rebel Holdings Inc

0.485

-0.0005 (-0.10%)

Pre Market

Last Updated: 07:07:04

Delayed by 15 minutes

AREB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.4855	-0.0045	-0.92%	0.49	0.492	0.4832	135,131
Sep 19 2024	0.49	0.0042	0.86%	0.4888	0.4981	0.4831	134,958
Sep 18 2024	0.4858	-0.0042	-0.86%	0.4898	0.492	0.483	200,390
Sep 17 2024	0.49	-0.011	-2.20%	0.485101	0.50	0.48	242,817
Sep 16 2024	0.501	0.0011	0.22%	0.4895	0.501	0.4751	110,210
Sep 13 2024	0.4999	-0.0001	-0.02%	0.498899	0.503	0.467	471,168
Sep 12 2024	0.50	0.00	0.00%	0.4998	0.503	0.492	403,485
Sep 11 2024	0.50	-0.01	-1.96%	0.51	0.51	0.491	134,130
Sep 10 2024	0.51	-0.0058	-1.12%	0.52	0.52	0.49	202,139
Sep 09 2024	0.5158	0.0414	8.73%	0.483	0.52	0.4705	200,029
Sep 06 2024	0.4744	-0.0055	-1.15%	0.4795	0.481	0.472501	178,841
Sep 05 2024	0.4799	-0.0001	-0.02%	0.4798	0.482	0.4725	312,636
Sep 04 2024	0.48	0.00	0.00%	0.4884	0.4884	0.4706	226,867
Sep 03 2024	0.48	0.00	0.00%	0.479999	0.482	0.4705	243,028
Aug 30 2024	0.48	0.0004	0.08%	0.48	0.485	0.46	135,900
Aug 29 2024	0.4796	-0.0154	-3.11%	0.50	0.50	0.45	703,839
Aug 28 2024	0.495	-0.005	-1.00%	0.51	0.51	0.4751	288,744
Aug 27 2024	0.50	-0.012	-2.34%	0.4966	0.50	0.4775	259,028
Aug 26 2024	0.512	0.013	2.61%	0.515	0.518039	0.4901	328,615
Aug 23 2024	0.499	-0.071	-12.46%	0.555	0.555	0.485	3,937,714
Aug 22 2024	0.57	-0.0347	-5.74%	0.599	0.61	0.56	163,878
Aug 21 2024	0.6047	0.0047	0.78%	0.60	0.63	0.56	134,335
Aug 20 2024	0.60	-0.0001	-0.02%	0.659	0.659	0.579	394,930
Aug 19 2024	0.600101	0.0485	8.79%	0.567	0.619	0.5599	265,584
Aug 16 2024	0.5516	0.0003	0.05%	0.54	0.596	0.5309	111,406
Aug 15 2024	0.5513	0.0026	0.47%	0.55	0.596	0.522101	215,585
Aug 14 2024	0.5487	0.0127	2.37%	0.5999	0.5999	0.52	117,395
Aug 13 2024	0.536	0.05	10.29%	0.4803	0.57	0.48	294,163
Aug 12 2024	0.486	0.0409	9.19%	0.45	0.50	0.43	388,540
Aug 09 2024	0.4451	-0.0168	-3.64%	0.43	0.4643	0.43	140,671
Aug 08 2024	0.4619	0.0177	3.98%	0.4614	0.4655	0.45	108,178
Aug 07 2024	0.4442	-0.0258	-5.49%	0.4651	0.47255	0.443	303,459
Aug 06 2024	0.47	0.02	4.44%	0.483	0.499	0.4612	137,144
Aug 05 2024	0.45	-0.1025	-18.55%	0.51	0.517601	0.345	600,868
Aug 02 2024	0.5525	-0.0415	-6.99%	0.58	0.58	0.543	217,464
Aug 01 2024	0.594	-0.027	-4.35%	0.642	0.649	0.58	243,727
Jul 31 2024	0.621	-0.029	-4.46%	0.64	0.655	0.62	196,580
Jul 30 2024	0.65	0.0104	1.63%	0.661	0.683	0.6101	302,665
Jul 29 2024	0.6396	-0.071	-9.99%	0.69	0.72	0.6166	449,968
Jul 26 2024	0.7106	-0.0394	-5.25%	0.75	0.76	0.71	257,397
Jul 25 2024	0.75	0.0458	6.50%	0.6826	0.77	0.65	395,432
Jul 24 2024	0.7042	0.0192	2.80%	0.675401	0.7299	0.65798	304,768
Jul 23 2024	0.685	0.017	2.54%	0.6595	0.70	0.6395	440,032
Jul 22 2024	0.668	-0.017	-2.48%	0.637	0.71	0.6199	535,426
Jul 19 2024	0.685	-0.0451	-6.18%	0.6795	0.6881	0.61	708,967
Jul 18 2024	0.7301	-0.1791	-19.70%	0.836	0.88	0.7219	3,107,619
Jul 17 2024	0.9092	0.2192	31.77%	0.74	0.935	0.705	10,276,454
Jul 16 2024	0.69	0.017	2.53%	0.7016	0.8735	0.628	13,944,515
Jul 15 2024	0.673	0.153	29.42%	0.9784	1.03	0.6569	103,527,927
Jul 12 2024	0.52	0.01	1.96%	0.5099	0.5288	0.4921	242,909
Jul 11 2024	0.51	0.0001	0.02%	0.495	0.5398	0.485	706,817
Jul 10 2024	0.5099	0.0619	13.82%	0.4741	0.54	0.4532	1,994,750
Jul 09 2024	0.448	-0.022	-4.68%	0.46	0.47	0.448	166,405
Jul 08 2024	0.47	-0.01	-2.08%	0.4707	0.483	0.4557	151,770
Jul 05 2024	0.48	0.00	0.00%	0.4775	0.4825	0.4411	403,359
Jul 03 2024	0.48	0.00	0.00%	0.48	0.4872	0.4515	238,027
Jul 02 2024	0.48	0.033	7.38%	0.448	0.5077	0.448	548,186
Jul 01 2024	0.447	-0.0228	-4.85%	0.4431	0.46	0.4316	247,442
Jun 28 2024	0.4698	-0.0497	-9.57%	0.4848	0.509199	0.40	602,295
Jun 27 2024	0.5195	0.0695	15.44%	0.448	0.537567	0.446	1,563,789
Jun 26 2024	0.45	-0.0672	-12.99%	0.496	0.515	0.431	1,332,920
Jun 25 2024	0.5172	-0.0059	-1.13%	0.505	0.57	0.4858	3,265,591

Delayed Upgrade Clock