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)

3.050 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 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 14,766,855 -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 1,479,753 -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 -8.89(-45.59%)
Apr 04, 2025 8.000 20.89 5.410 19.50 83,209,040 +15.54(+392.42%)
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%)
Apr 01, 2025 1.220 2.070 1.100 1.420 1,523,742 +0.08(+5.97%)
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 1,305,397 +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 17,113 -1.67(-13.25%)
Mar 04, 2025 12.50 13.11 12.50 12.64 14,177 -0.36(-2.79%)
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.