tiprankstipranks
American Rebel Holdings Inc (AREB)
OTHER OTC:AREB
US Market
AREB
American Rebel Holdings
RESEARCH TOOLSreports
Want to see AREB full AI Analyst Report?

American Rebel Holdings (AREB) Historical Prices

376 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.05
0.06
0.05
0.05
0.05
-18.18%
277,271
0.09
May 21, 2026
0.05
0.06
0.05
0.06
0.06
+19.57%
340,189
0.11
May 20, 2026
0.04
0.09
0.04
0.05
0.05
+15.00%
898,493
0.29
May 19, 2026
0.04
0.05
0.04
0.04
0.04
0.00%
373,718
0.12
May 18, 2026
0.04
0.05
0.04
0.04
0.04
-9.09%
460,569
0.15
May 15, 2026
0.05
0.05
0.04
0.04
0.04
-10.20%
314,498
0.10
May 14, 2026
0.05
0.06
0.04
0.05
0.05
-20.97%
1,621,535
0.53
May 13, 2026
0.11
0.11
0.03
0.06
0.06
-51.56%
4,249,697
1.43
May 12, 2026
0.16
0.17
0.12
0.13
0.13
-19.50%
8,804,938
3.11
May 11, 2026
0.15
0.18
0.14
0.16
0.16
-7.02%
17,376,230
6.79
May 08, 2026
0.23
0.23
0.15
0.17
0.17
-24.34%
10,643,140
4.45
May 07, 2026
0.24
0.26
0.23
0.23
0.23
-20.98%
4,220,890
1.81
May 06, 2026
0.30
0.33
0.23
0.29
0.29
+5.15%
50,406,500
33.03
May 05, 2026
0.23
0.39
0.21
0.27
0.27
+13.33%
27,752,350
25.53
May 04, 2026
0.27
0.27
0.21
0.24
0.24
-25.00%
4,505,321
4.44
May 01, 2026
0.36
0.36
0.31
0.32
0.32
-15.12%
4,377,679
4.63
Apr 30, 2026
0.38
0.54
0.35
0.38
0.38
-4.80%
29,284,580
60.76
Apr 29, 2026
0.50
0.51
0.37
0.40
0.40
-33.11%
3,504,519
8.22
Apr 28, 2026
0.71
0.78
0.56
0.59
0.59
-46.18%
5,385,337
15.79
Apr 27, 2026
1.65
1.65
0.50
1.10
1.10
-82.97%
19,451,690
603.70
Apr 24, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 23, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 22, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 21, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 20, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 17, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 16, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 15, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 14, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 13, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 10, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 09, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 08, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 07, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 06, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 03, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 02, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Apr 01, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Mar 31, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Mar 30, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Mar 27, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Mar 26, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Mar 25, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Mar 24, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Mar 23, 2026
8.48
8.54
6.20
6.46
6.46
0.00%
0
0.00
Mar 20, 2026
8.48
8.58
6.26
6.46
6.46
-29.86%
74,926
2.33
Mar 19, 2026
11.21
12.01
6.41
9.21
9.21
-20.60%
111,379
3.66
Mar 18, 2026
13.10
13.40
11.60
11.60
11.60
-13.44%
11,987
0.40
Mar 17, 2026
14.00
14.30
12.90
13.40
13.40
+0.15%
13,881
0.46
Mar 16, 2026
14.29
14.39
13.18
13.38
13.38
-4.43%
9,068
0.30
Rows:
50