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)

1.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 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 (%)
Mar 31, 2025 1.550 1.630 1.150 1.340 540,466 -0.36(-21.18%)
Mar 28, 2025 2.475 2.553 1.627 1.700 273,470 -0.78(-31.31%)
Mar 27, 2025 2.600 2.670 2.143 2.475 426,768 -0.92(-27.21%)
Mar 26, 2025 2.675 3.987 2.440 3.400 1,304,128 +0.65(+23.64%)
Mar 25, 2025 2.998 3.000 2.525 2.750 128,986 -0.31(-10.06%)
Mar 24, 2025 3.725 3.725 2.780 3.058 226,961 -0.78(-20.38%)
Mar 21, 2025 4.150 4.225 3.525 3.840 68,184 -0.31(-7.47%)
Mar 20, 2025 4.375 4.580 3.835 4.150 124,684 -0.52(-11.23%)
Mar 19, 2025 5.250 7.825 4.295 4.675 408,668 -0.65(-12.21%)
Mar 18, 2025 5.750 5.763 5.135 5.325 70,286 -0.38(-6.74%)
Mar 17, 2025 5.575 5.947 5.048 5.710 77,101 +0.35(+6.58%)
Mar 14, 2025 5.100 6.000 5.075 5.357 77,193 -0.09(-1.61%)
Mar 13, 2025 6.485 6.492 5.322 5.445 175,005 -2.74(-33.50%)
Mar 12, 2025 9.050 12.22 7.675 8.188 4,210,694 +0.59(+7.77%)
Mar 11, 2025 8.137 8.250 7.500 7.598 15,642 -0.79(-9.45%)
Mar 10, 2025 8.887 8.990 7.555 8.390 17,992 -0.73(-8.05%)
Mar 07, 2025 9.875 9.988 8.825 9.125 31,603 -0.78(-7.87%)
Mar 06, 2025 10.92 11.20 8.800 9.905 27,326 -1.06(-9.65%)
Mar 05, 2025 12.50 12.50 10.50 10.96 17,102 -1.67(-13.25%)
Mar 04, 2025 12.50 13.11 12.50 12.64 14,177 -0.36(-2.79%)
Mar 03, 2025 14.64 14.75 13.00 13.00 73,704 -4.23(-24.53%)
Feb 28, 2025 16.75 17.98 15.62 17.23 26,527 +0.81(+4.95%)
Feb 27, 2025 15.75 16.85 14.19 16.41 20,103 +0.66(+4.21%)
Feb 26, 2025 15.25 16.25 15.25 15.75 15,233 +0.47(+3.11%)
Feb 25, 2025 17.88 18.50 15.28 15.28 11,674 -2.72(-15.14%)
Feb 24, 2025 21.36 21.36 16.67 18.00 17,826 -3.75(-17.24%)
Feb 21, 2025 22.50 22.75 21.69 21.75 4,120 -1.00(-4.40%)
Feb 20, 2025 24.75 24.75 21.25 22.75 12,131 -2.03(-8.20%)
Feb 19, 2025 26.25 26.25 24.75 24.78 6,307 -2.22(-8.21%)
Feb 18, 2025 27.00 28.50 24.55 27.00 15,432 +0.00(+0.00%)
Feb 14, 2025 26.75 27.50 26.00 27.00 2,652 +0.25(+0.93%)
Feb 13, 2025 27.75 28.69 25.50 26.75 9,134 -1.00(-3.60%)
Feb 12, 2025 28.50 29.25 27.25 27.75 4,692 -0.75(-2.63%)
Feb 11, 2025 29.25 30.50 27.50 28.50 11,344 -0.50(-1.72%)
Feb 10, 2025 27.00 29.75 25.75 29.00 9,059 +1.00(+3.57%)
Feb 07, 2025 31.25 31.25 27.50 28.00 4,331 -3.00(-9.68%)
Feb 06, 2025 32.25 32.25 30.00 31.00 2,481 -1.25(-3.88%)
Feb 05, 2025 32.25 33.50 31.75 32.25 2,696 +0.00(+0.00%)
Feb 04, 2025 29.75 33.15 29.00 32.25 4,402 +2.50(+8.40%)
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.