American Rebel Inc. (AREB)
NASDAQ: AREB
· Real-Time Price · USD
10.47
-8.13 (-43.72%)
At close: Oct 03, 2025, 3:59 PM
10.74
2.58%
After-hours: Oct 03, 2025, 07:57 PM EDT
AREB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.75 | 17.00 | 10.31 | 10.47 | 10.47 | -43.71% | 794,436 |
| Oct 2, 2025 | 19.18 | 20.40 | 16.25 | 18.60 | 18.60 | 2.09% | 168,941 |
| Oct 1, 2025 | 20.00 | 21.80 | 16.40 | 18.22 | 18.22 | -4.46% | 115,753 |
| Sep 30, 2025 | 24.00 | 24.00 | 18.20 | 19.07 | 19.07 | -27.21% | 116,915 |
| Sep 29, 2025 | 26.20 | 28.00 | 25.80 | 26.20 | 26.20 | -0.76% | 83,335 |
| Sep 26, 2025 | 22.00 | 31.00 | 20.60 | 26.40 | 26.40 | 28.16% | 460,330 |
| Sep 25, 2025 | 22.60 | 24.00 | 19.81 | 20.60 | 20.60 | -3.74% | 87,245 |
| Sep 24, 2025 | 26.00 | 26.00 | 20.00 | 21.40 | 21.40 | -13.01% | 125,540 |
| Sep 23, 2025 | 15.08 | 26.00 | 12.00 | 24.60 | 24.60 | 59.22% | 1,162,175 |
| Sep 22, 2025 | 15.56 | 16.12 | 14.66 | 15.45 | 15.45 | -2.46% | 9,045 |
| Sep 19, 2025 | 15.96 | 16.50 | 15.40 | 15.84 | 15.84 | -2.10% | 13,776 |
| Sep 18, 2025 | 15.78 | 16.28 | 15.40 | 16.18 | 16.18 | 1.25% | 6,765 |
| Sep 17, 2025 | 16.20 | 16.60 | 14.98 | 15.98 | 15.98 | -0.12% | 14,760 |
| Sep 16, 2025 | 13.74 | 16.80 | 13.01 | 16.00 | 16.00 | 9.29% | 72,480 |
| Sep 15, 2025 | 15.23 | 15.30 | 14.01 | 14.64 | 14.64 | -3.87% | 10,842 |
| Sep 12, 2025 | 12.58 | 15.23 | 12.58 | 15.23 | 15.23 | 17.97% | 42,185 |
| Sep 11, 2025 | 12.20 | 13.60 | 11.98 | 12.91 | 12.91 | 6.17% | 27,897 |
| Sep 10, 2025 | 12.20 | 12.79 | 11.60 | 12.16 | 12.16 | 3.31% | 36,085 |
| Sep 9, 2025 | 12.13 | 12.69 | 11.42 | 11.77 | 11.77 | -8.19% | 38,430 |
| Sep 8, 2025 | 11.01 | 12.98 | 10.30 | 12.82 | 12.82 | -6.70% | 972,680 |
Page 1 of 97