Skip to main content

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

1.260 -0.080 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.330 1.600 1.250 1.260 4,068,862 -0.08(-5.97%)
Jun 27, 2025 1.400 1.435 1.300 1.340 251,710 -0.08(-5.63%)
Jun 26, 2025 1.390 1.450 1.386 1.420 235,853 +0.02(+1.43%)
Jun 25, 2025 1.420 1.477 1.395 1.400 324,469 -0.05(-3.45%)
Jun 24, 2025 1.370 1.470 1.370 1.450 190,679 +0.03(+2.11%)
Jun 23, 2025 1.470 1.490 1.350 1.420 344,613 -0.09(-5.96%)
Jun 20, 2025 1.600 1.610 1.510 1.510 281,249 -0.11(-6.79%)
Jun 18, 2025 1.610 1.650 1.570 1.620 238,528 +0.03(+1.89%)
Jun 17, 2025 1.650 1.680 1.490 1.590 352,108 -0.07(-4.22%)
Jun 16, 2025 1.690 1.770 1.620 1.660 359,289 -0.06(-3.49%)
Jun 13, 2025 1.760 1.800 1.700 1.720 312,746 -0.14(-7.53%)
Jun 12, 2025 1.870 1.915 1.790 1.860 232,810 -0.06(-3.12%)
Jun 11, 2025 2.000 2.160 1.900 1.920 570,258 -0.07(-3.52%)
Jun 10, 2025 1.870 2.040 1.830 1.990 651,284 +0.10(+5.29%)
Jun 09, 2025 1.700 1.920 1.700 1.890 843,275 +0.20(+11.83%)
Jun 06, 2025 1.710 1.760 1.630 1.690 481,493 +0.00(+0.00%)
Jun 05, 2025 1.700 1.875 1.570 1.690 1,359,121 +0.01(+0.60%)
Jun 04, 2025 1.570 1.740 1.510 1.680 1,240,224 +0.08(+5.00%)
Jun 03, 2025 1.730 1.860 1.530 1.600 14,688,743 +0.13(+8.84%)
Jun 02, 2025 1.390 1.640 1.390 1.470 778,594 +0.07(+5.00%)
May 30, 2025 1.590 1.600 1.380 1.400 738,103 -0.20(-12.50%)
May 29, 2025 1.700 1.710 1.600 1.600 542,334 -0.08(-4.76%)
May 28, 2025 1.800 1.832 1.610 1.680 744,029 -0.15(-8.20%)
May 27, 2025 1.990 2.033 1.805 1.830 497,912 -0.18(-8.96%)
May 23, 2025 2.000 2.180 1.940 2.010 642,653 -0.06(-2.90%)
May 22, 2025 2.270 2.270 2.000 2.070 635,582 -0.20(-8.81%)
May 21, 2025 2.240 2.370 2.240 2.270 565,732 -0.08(-3.40%)
May 20, 2025 2.270 2.460 2.230 2.350 633,429 +0.08(+3.52%)
May 19, 2025 2.490 2.570 2.200 2.270 930,976 -0.21(-8.47%)
May 16, 2025 2.640 2.700 2.470 2.480 752,464 -0.21(-7.81%)
May 15, 2025 2.750 2.850 2.650 2.690 723,176 -0.11(-3.93%)
May 14, 2025 2.850 3.050 2.750 2.800 1,369,720 -0.12(-4.11%)
May 13, 2025 2.770 2.980 2.640 2.920 977,846 +0.12(+4.29%)
May 12, 2025 2.750 3.038 2.624 2.800 1,054,097 -0.01(-0.36%)
May 09, 2025 3.030 3.060 2.770 2.810 1,094,606 -0.25(-8.17%)
May 08, 2025 2.950 3.180 2.850 3.060 1,566,866 +0.00(+0.00%)
May 07, 2025 3.050 3.120 3.000 3.060 1,898,942 -0.10(-3.16%)
May 06, 2025 3.880 4.100 2.990 3.160 30,147,984 +0.23(+7.85%)
May 05, 2025 3.050 3.110 2.800 2.930 1,041,379 -0.12(-3.93%)
May 02, 2025 3.070 3.190 2.942 3.050 1,846,288 +0.01(+0.33%)
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 Of Service.