Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings, Inc. - Common Stock (NQ: AREB )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.070 1.100 1.040 1.080 66,320 +0.01(+0.93%)
Feb 13, 2025 1.110 1.148 1.020 1.070 228,363 -0.04(-3.60%)
Feb 12, 2025 1.140 1.170 1.090 1.110 117,319 -0.03(-2.63%)
Feb 11, 2025 1.170 1.220 1.100 1.140 283,619 -0.02(-1.72%)
Feb 10, 2025 1.080 1.190 1.030 1.160 226,488 +0.04(+3.57%)
Feb 07, 2025 1.250 1.250 1.100 1.120 108,282 -0.12(-9.68%)
Feb 06, 2025 1.290 1.290 1.200 1.240 62,045 -0.05(-3.88%)
Feb 05, 2025 1.290 1.340 1.270 1.290 67,419 +0.00(+0.00%)
Feb 04, 2025 1.190 1.326 1.160 1.290 110,069 +0.10(+8.40%)
Feb 03, 2025 1.210 1.224 1.150 1.190 68,509 -0.02(-1.65%)
Jan 31, 2025 1.240 1.300 1.210 1.210 62,054 -0.02(-1.63%)
Jan 30, 2025 1.430 1.490 1.170 1.230 89,054 -0.22(-15.17%)
Jan 29, 2025 1.520 1.530 1.430 1.450 103,290 -0.12(-7.64%)
Jan 28, 2025 1.690 1.690 1.500 1.570 119,200 -0.13(-7.65%)
Jan 27, 2025 1.660 1.750 1.660 1.700 60,294 +0.04(+2.41%)
Jan 24, 2025 1.690 1.710 1.600 1.660 42,449 -0.02(-1.19%)
Jan 23, 2025 1.700 1.740 1.640 1.680 124,150 +0.00(+0.00%)
Jan 22, 2025 1.790 1.850 1.680 1.680 97,000 -0.11(-6.15%)
Jan 21, 2025 1.940 1.940 1.770 1.790 106,268 -0.12(-6.28%)
Jan 17, 2025 2.150 2.160 1.850 1.910 255,074 -0.20(-9.48%)
Jan 16, 2025 2.350 2.410 1.900 2.110 498,842 +0.03(+1.44%)
Jan 15, 2025 2.340 2.420 2.030 2.080 262,323 -0.24(-10.34%)
Jan 14, 2025 2.160 2.422 2.160 2.320 211,619 +0.17(+7.91%)
Jan 13, 2025 2.090 2.433 2.000 2.150 738,470 +0.02(+0.94%)
Jan 10, 2025 2.040 2.770 1.900 2.130 2,797,867 -0.14(-6.17%)
Jan 08, 2025 1.920 2.450 1.900 2.270 901,983 -0.52(-18.64%)
Jan 07, 2025 1.970 3.670 1.970 2.790 4,890,705 +0.82(+41.62%)
Jan 06, 2025 1.830 1.980 1.830 1.970 140,346 +0.14(+7.65%)
Jan 03, 2025 1.840 1.860 1.780 1.830 54,645 +0.00(+0.00%)
Jan 02, 2025 1.680 1.875 1.680 1.830 66,263 +0.02(+1.10%)
Dec 31, 2024 1.810 0 -0.01(-0.55%)
Dec 30, 2024 1.780 1.890 1.780 1.820 73,479 -0.01(-0.55%)
Dec 27, 2024 1.870 1.896 1.694 1.830 70,108 -0.04(-2.14%)
Dec 26, 2024 1.750 1.960 1.730 1.870 203,980 +0.14(+8.09%)
Dec 24, 2024 1.730 1.760 1.650 1.730 38,112 +0.01(+0.58%)
Dec 23, 2024 1.720 1.790 1.680 1.720 141,404 +0.05(+2.99%)
Dec 20, 2024 1.620 2.410 1.510 1.670 1,904,824 +0.00(+0.00%)
Dec 19, 2024 1.680 1.726 1.600 1.670 44,695 -0.01(-0.60%)
Dec 18, 2024 1.730 1.820 1.680 1.680 39,298 -0.08(-4.55%)
Dec 17, 2024 1.720 1.780 1.657 1.760 53,471 +0.04(+2.33%)
Dec 16, 2024 1.700 1.740 1.631 1.720 43,635 +0.03(+1.78%)
Dec 13, 2024 1.710 1.770 1.600 1.690 30,576 -0.04(-2.31%)
Dec 12, 2024 1.840 1.890 1.710 1.730 95,993 -0.10(-5.46%)
Dec 11, 2024 1.750 2.020 1.660 1.830 235,979 +0.10(+5.78%)
Dec 10, 2024 1.790 1.790 1.660 1.730 38,313 -0.05(-2.81%)
Dec 09, 2024 1.870 1.870 1.730 1.780 67,050 -0.02(-1.11%)
Dec 06, 2024 1.770 1.800 1.750 1.800 28,930 +0.05(+2.86%)
Dec 05, 2024 1.770 1.850 1.750 1.750 43,900 -0.06(-3.31%)
Dec 04, 2024 1.770 1.910 1.770 1.810 52,214 -0.03(-1.63%)
Dec 03, 2024 1.880 1.970 1.800 1.840 108,422 -0.04(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.