ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,136.80
0.60%
Dow Jones
38,686.32
0.00%
Brent Oil
81.215
0.51%
Bitcoin
69,049.84
1.92%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. American Rebel Holdings Inc (AREB)

  7. American Rebel Holdings Inc (AREB) Historical

AREB American Rebel Holdings Inc

0.335
0.00 (0.00%)
Pre Market
Last Updated: 07:00:34
Delayed by 15 minutes

AREB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.335 -0.003 -0.89% 0.3394 0.3487 0.327 141,821
May 30 2024 0.338 -0.012 -3.43% 0.3646 0.372 0.325 229,931
May 29 2024 0.35 -0.0314 -8.23% 0.375 0.3791 0.3495 155,631
May 28 2024 0.3814 0.0074 1.98% 0.3722 0.3998 0.372 126,403
May 24 2024 0.374 -0.036 -8.78% 0.3951 0.40 0.3679 195,633
May 23 2024 0.41 -0.0065 -1.56% 0.4165 0.4165 0.40109 166,359
May 22 2024 0.4165 0.0144 3.58% 0.417 0.43 0.402 196,171
May 21 2024 0.4021 -0.0129 -3.11% 0.41 0.43 0.40 174,211
May 20 2024 0.415 0.0151 3.78% 0.40 0.44 0.3975 277,610
May 17 2024 0.3999 -0.0031 -0.77% 0.403 0.42 0.382 371,662
May 16 2024 0.403 0.0468 13.14% 0.36 0.4098 0.36 822,625
May 15 2024 0.3562 -0.0113 -3.07% 0.371 0.388 0.355 110,741
May 14 2024 0.3675 0.0062 1.72% 0.37 0.39 0.35 431,886
May 13 2024 0.3613 0.0094 2.67% 0.3511 0.3669 0.3511 209,110
May 10 2024 0.3519 -0.0031 -0.87% 0.3484 0.3569 0.3408 85,225
May 09 2024 0.355 -0.033 -8.51% 0.379 0.381 0.351 424,232
May 08 2024 0.388 0.012 3.19% 0.372 0.3965 0.3716 354,245
May 07 2024 0.376 0.021 5.92% 0.3568 0.385 0.3508 351,355
May 06 2024 0.355 0.01 2.90% 0.346 0.3599 0.3351 333,509
May 03 2024 0.345 0.015 4.55% 0.3534 0.3599 0.312 268,715
May 02 2024 0.33 0.0085 2.64% 0.3292 0.3467 0.3113 244,728
May 01 2024 0.3215 -0.0275 -7.88% 0.3386 0.3413 0.321 206,740
Apr 30 2024 0.349 0.00 0.00% 0.34 0.3579 0.3354 275,814
Apr 29 2024 0.349 0.0103 3.04% 0.3386 0.354 0.3316 211,765
Apr 26 2024 0.3387 -0.0193 -5.39% 0.3654 0.3699 0.321 414,150
Apr 25 2024 0.358 0.003 0.85% 0.3752 0.38 0.353 672,487
Apr 24 2024 0.355 -0.0022 -0.62% 0.365 0.3673 0.35 478,985
Apr 23 2024 0.3572 0.00875 2.51% 0.3532 0.365 0.3401 352,413
Apr 22 2024 0.34845 0.04745 15.76% 0.3203 0.3604 0.3076 1,379,453
Apr 19 2024 0.301 -0.0066 -2.15% 0.3075 0.3199 0.2926 79,842
Apr 18 2024 0.3076 0.00994 3.34% 0.301 0.3199 0.29 431,038
Apr 17 2024 0.29766 -0.00734 -2.41% 0.317 0.317 0.287 73,118
Apr 16 2024 0.305 -0.0247 -7.49% 0.323551 0.323551 0.2915 164,229
Apr 15 2024 0.3297 -0.0273 -7.65% 0.368 0.368 0.301 228,020
Apr 12 2024 0.356999 -0.0119 -3.23% 0.38 0.39 0.336 297,322
Apr 11 2024 0.3689 0.0367 11.05% 0.353 0.379 0.3339 411,059
Apr 10 2024 0.3322 0.0281 9.24% 0.304 0.362 0.2987 610,261
Apr 09 2024 0.3041 0.0211 7.46% 0.2915 0.309 0.2711 398,344
Apr 08 2024 0.283 -0.002 -0.70% 0.28 0.286 0.27 93,394
Apr 05 2024 0.285 0.0008 0.28% 0.2866 0.289 0.2511 497,806
Apr 04 2024 0.2842 -0.0098 -3.33% 0.305 0.305 0.271 577,884
Apr 03 2024 0.294 -0.006 -2.00% 0.3053 0.3053 0.284862 115,298
Apr 02 2024 0.30 0.001 0.33% 0.2999 0.30 0.2901 30,787
Apr 01 2024 0.299 0.016 5.65% 0.29 0.301 0.2833 110,985
Mar 28 2024 0.283 -0.0065 -2.25% 0.3023 0.3072 0.2811 44,572
Mar 27 2024 0.2895 -0.0044 -1.50% 0.2939 0.3198 0.2817 87,559
Mar 26 2024 0.2939 -0.00787 -2.61% 0.31 0.31 0.292 33,789
Mar 25 2024 0.30177 -0.00793 -2.56% 0.32 0.32 0.2811 110,905
Mar 22 2024 0.3097 0.0097 3.23% 0.308 0.32 0.291 332,236
Mar 21 2024 0.30 0.0067 2.28% 0.30 0.308 0.29 122,948
Mar 20 2024 0.2933 0.0212 7.79% 0.28 0.31 0.2721 512,232
Mar 19 2024 0.2721 0.0066 2.49% 0.273 0.29 0.265051 114,289
Mar 18 2024 0.2655 0.0055 2.12% 0.279 0.2797 0.2501 171,856
Mar 15 2024 0.26 0.0043 1.68% 0.255 0.2699 0.25 337,804
Mar 14 2024 0.2557 -0.0165 -6.06% 0.27 0.2877 0.2502 151,921
Mar 13 2024 0.2722 -0.0135 -4.73% 0.294 0.3049 0.2269 459,645
Mar 12 2024 0.2857 -0.0243 -7.84% 0.3103 0.32 0.28 195,980
Mar 11 2024 0.31 -0.011 -3.43% 0.329 0.33 0.31 186,131
Mar 08 2024 0.321 0.0085 2.72% 0.325 0.3394 0.31 186,132
Mar 07 2024 0.3125 -0.0101 -3.13% 0.3078 0.33 0.3078 82,540
Mar 06 2024 0.3226 0.0036 1.13% 0.3191 0.3299 0.3019 316,586
Mar 05 2024 0.319 -0.0124 -3.74% 0.3325 0.336 0.313 174,276

Your Recent History

NASDAQ
AREB
American Rebel
BIT
CAI
Cairo Communication
KOSPI
018670
Sk Gas
TG
473A
Adaptimmune Therapeutics
LSE
FA51
Barclays 29
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved