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)

1.400 -0.200 (-12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 3.250 3.560 3.010 3.040 2,737,562 -0.24(-7.32%)
Apr 30, 2025 3.000 3.660 3.000 3.280 3,456,016 +0.04(+1.23%)
Apr 29, 2025 3.150 4.160 2.900 3.240 14,766,802 -0.09(-2.70%)
Apr 28, 2025 3.820 3.860 3.160 3.330 2,327,348 -0.52(-13.51%)
Apr 25, 2025 4.220 4.570 3.520 3.850 17,432,444 -0.07(-1.79%)
Apr 24, 2025 3.620 4.790 3.520 3.920 83,474,040 +0.85(+27.69%)
Apr 23, 2025 2.160 3.970 2.080 3.070 91,641,976 +0.86(+38.91%)
Apr 22, 2025 2.320 2.600 1.955 2.210 3,046,516 -0.18(-7.53%)
Apr 21, 2025 2.090 2.980 1.800 2.390 11,927,080 -2.77(-53.68%)
Apr 17, 2025 6.600 6.934 4.500 5.160 1,822,077 -1.43(-21.70%)
Apr 16, 2025 7.650 7.750 6.215 6.590 884,280 -1.22(-15.62%)
Apr 15, 2025 7.900 8.470 7.250 7.810 2,153,061 +0.21(+2.76%)
Apr 14, 2025 8.870 9.450 6.620 7.600 10,875,754 +1.39(+22.38%)
Apr 11, 2025 8.260 10.47 6.140 6.210 9,048,800 -1.04(-14.34%)
Apr 10, 2025 6.300 12.40 5.818 7.250 32,184,012 +1.67(+29.93%)
Apr 09, 2025 8.130 9.740 5.510 5.580 1,478,134 -3.52(-38.68%)
Apr 08, 2025 10.91 13.60 7.300 9.100 2,599,395 -1.51(-14.23%)
Apr 07, 2025 16.34 16.40 9.620 10.61 4,728,482 -1.01(-8.69%)
Apr 04, 2025 8.000 20.89 5.410 11.62 83,209,040 +7.66(+193.43%)
Apr 03, 2025 4.230 5.270 2.790 3.960 5,607,587 -2.33(-37.04%)
Apr 02, 2025 1.420 8.450 1.310 6.290 77,784,552 +4.87(+342.96%)
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.