Dark

AREB
American Rebel Holdings, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

2.49USD-7.435%(-0.20)752,464

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

2.68USD-0.372%(-0.01)20,295

After-hours

May 16, 2025 4:46:30 PM EDT

2.50USD+0.402%(+0.01)6,175

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	2.6400	2.7000	2.4700	2.4800	-7.807%	752,464	0.000%
2025-05-15	2.7500	2.8500	2.6500	2.6900	-3.929%	725,384	-7.807%
2025-05-14	2.8500	3.0500	2.7500	2.8000	-4.110%	1,376,178	-11.429%
2025-05-13	2.7700	2.9800	2.6400	2.9200	+4.286%	989,725	-15.068%
2025-05-12	2.7500	3.0385	2.6240	2.8000	-0.356%	1,062,027	-11.429%
2025-05-09	3.0250	3.0600	2.7700	2.8100	-8.170%	1,094,606	-11.744%
2025-05-08	2.9500	3.1800	2.8500	3.0600	0.000%	1,576,475	-18.954%
2025-05-07	3.0500	3.1199	3.0000	3.0600	-3.165%	1,910,103	-18.954%
2025-05-06	3.8800	4.1000	2.9900	3.1600	+7.850%	30,098,568	-21.519%
2025-05-05	3.0500	3.1103	2.8000	2.9300	-3.934%	1,056,189	-15.358%
2025-05-02	3.0700	3.1900	2.9422	3.0500	+0.329%	1,846,288	-18.689%
2025-05-01	3.2500	3.5600	3.0100	3.0400	-7.317%	2,755,487	-18.421%
2025-04-30	3.0000	3.6600	3.0000	3.2800	+1.235%	3,479,887	-24.390%
2025-04-29	3.1500	4.1600	2.9000	3.2400	-2.703%	14,791,789	-23.457%
2025-04-28	3.8200	3.8600	3.1600	3.3300	-13.506%	2,338,603	-25.526%
2025-04-25	4.2150	4.5700	3.5200	3.8500	-1.786%	17,432,407	-35.584%
2025-04-24	3.6150	4.7900	3.5200	3.9200	+27.687%	83,514,016	-36.735%
2025-04-23	2.1600	3.9699	2.0800	3.0700	+38.914%	91,702,191	-19.218%
2025-04-22	2.3200	2.6000	1.9550	2.2100	-7.531%	3,080,590	+12.217%
2025-04-21	2.0900	2.9800	1.8000	2.3900	-53.682%	11,987,336	+3.766%
2025-04-17	6.6000	6.9338	4.5000	5.1600	-21.700%	1,822,077	-51.938%
2025-04-16	7.6500	7.7500	6.2150	6.5900	-15.621%	889,455	-62.367%
2025-04-15	7.9000	8.4700	7.2500	7.8100	+2.763%	2,158,552	-68.246%
2025-04-14	8.8700	9.4500	6.6200	7.6000	+22.383%	10,894,192	-67.368%
2025-04-11	8.2600	10.4697	6.1400	6.2100	-14.345%	9,048,796	-60.064%
2025-04-10	6.3000	12.4000	5.8179	7.2500	+29.928%	32,213,026	-65.793%
2025-04-09	8.1300	9.7400	5.5100	5.5800	-38.681%	1,490,720	-55.556%
2025-04-08	10.9100	13.6000	7.3000	9.1000	-14.232%	2,601,797	-72.747%
2025-04-07	16.3400	16.4000	9.6200	10.6100	-45.590%	4,738,164	-76.626%
2025-04-04	8.0000	20.8900	5.4100	19.5000	+392.424%	83,206,151	-87.282%
2025-04-03	4.2300	5.2700	2.7900	3.9600	-37.043%	5,647,085	-37.374%
2025-04-02	1.4200	8.4500	1.3100	6.2900	+342.958%	77,974,054	-60.572%
2025-04-01	1.2200	2.0700	1.1000	1.4200	-95.761%	1,525,502	+74.648%
2025-03-31	38.7500	40.7500	28.7500	33.5000	-21.176%	21,649	-92.597%
2025-03-28	61.8750	63.8125	40.6875	42.5000	-31.313%	10,939	-94.165%
2025-03-27	65.0000	66.7500	53.5625	61.8750	-27.206%	17,111	-95.992%
2025-03-26	66.8750	99.6875	61.0000	85.0000	+23.636%	52,369	-97.082%
2025-03-25	74.9375	75.0000	63.1250	68.7500	-10.057%	5,171	-96.393%
2025-03-24	93.1250	93.1250	69.5000	76.4375	-20.378%	9,085	-96.756%
2025-03-21	103.7500	105.6250	88.1250	96.0000	-7.470%	2,727	-97.417%
2025-03-20	109.3750	114.5000	95.8750	103.7500	-11.230%	5,019	-97.610%
2025-03-19	131.2500	195.6250	107.3750	116.8750	-12.207%	16,420	-97.878%
2025-03-18	143.7500	144.0625	128.3750	133.1250	-6.743%	2,816	-98.137%
2025-03-17	139.3750	148.6875	126.1875	142.7500	+6.580%	3,099	-98.263%
2025-03-14	127.5000	150.0000	126.8750	133.9375	-1.607%	3,088	-98.148%
2025-03-13	162.1250	162.3125	133.0625	136.1250	-33.496%	7,057	-98.178%
2025-03-12	226.2500	305.6250	191.8750	204.6875	+7.766%	168,539	-98.788%
2025-03-11	203.4375	206.2500	187.5000	189.9375	-9.446%	626	-98.694%
2025-03-10	222.1875	224.7500	188.8750	209.7500	-8.055%	720	-98.818%
2025-03-07	246.8750	249.6875	220.6250	228.1250	-7.875%	1,264	-98.913%
2025-03-06	273.0000	280.0000	220.0000	247.6250	-9.647%	1,103	-98.998%
2025-03-05	312.5000	312.5000	262.5000	274.0625	-13.254%	694	-99.095%
2025-03-04	312.5000	327.6875	312.5000	315.9375	-2.788%	597	-99.215%
2025-03-03	365.9375	368.7500	325.0000	325.0000	-24.528%	2,950	-99.237%
2025-02-28	418.7500	449.3750	390.6250	430.6250	+4.950%	1,061	-99.424%
2025-02-27	393.7500	421.2500	354.7500	410.3125	+4.206%	804	-99.396%
2025-02-26	381.2500	406.2500	381.2500	393.7500	+3.110%	611	-99.370%
2025-02-25	446.9375	462.5000	381.8750	381.8750	-15.139%	467	-99.351%
2025-02-24	533.8750	533.8750	416.6875	450.0000	-17.241%	721	-99.449%
2025-02-21	562.5000	568.7500	542.1875	543.7500	-4.396%	165	-99.544%
2025-02-20	618.7500	618.7500	531.2500	568.7500	-8.201%	486	-99.564%
2025-02-19	656.2500	656.2500	618.7500	619.5625	-8.213%	252	-99.600%
2025-02-18	675.0000	712.5000	613.8750	675.0000	0.000%	620	-99.633%
2025-02-14	668.7500	687.5000	650.0000	675.0000	+0.935%	106	-99.633%
2025-02-13	693.7500	717.3125	637.5000	668.7500	-3.604%	367	-99.629%
2025-02-12	712.5000	731.2500	681.2500	693.7500	-2.632%	191	-99.643%
2025-02-11	731.2500	762.5000	687.5000	712.5000	-1.724%	484	-99.652%
2025-02-10	675.0000	743.7500	643.7500	725.0000	+3.571%	362	-99.658%
2025-02-07	781.2500	781.2500	687.5000	700.0000	-9.677%	173	-99.646%
2025-02-06	806.2500	806.2500	750.0000	775.0000	-3.876%	99	-99.680%
2025-02-05	806.2500	837.5000	793.7500	806.2500	0.000%	108	-99.692%
2025-02-04	743.7500	828.7500	725.0000	806.2500	+8.403%	176	-99.692%
2025-02-03	756.2500	765.3125	718.7500	743.7500	-1.653%	110	-99.667%
2025-01-31	775.0000	812.5000	756.2500	756.2500	-1.626%	99	-99.672%
2025-01-30	893.7500	931.2500	731.3125	768.7500	-15.172%	144	-99.677%
2025-01-29	950.0000	956.2500	893.7500	906.2500	-7.643%	172	-99.726%
2025-01-28	1,056.2500	1,056.2500	937.5000	981.2500	-7.647%	199	-99.747%
2025-01-27	1,037.5000	1,093.7500	1,037.5000	1,062.5000	+2.410%	96	-99.767%
2025-01-24	1,056.2500	1,068.7500	1,000.0000	1,037.5000	-1.190%	68	-99.761%
2025-01-23	1,062.5000	1,087.5000	1,025.0000	1,050.0000	0.000%	199	-99.764%
2025-01-22	1,118.7500	1,156.2500	1,050.0000	1,050.0000	-6.145%	156	-99.764%
2025-01-21	1,212.5000	1,212.5000	1,106.2500	1,118.7500	-6.283%	181	-99.778%
2025-01-17	1,343.7500	1,349.9375	1,156.2500	1,193.7500	-9.479%	408	-99.792%
2025-01-16	1,468.7500	1,506.2500	1,187.5000	1,318.7500	+1.442%	816	-99.812%
2025-01-15	1,462.5000	1,512.5000	1,268.7500	1,300.0000	-10.345%	462	-99.809%
2025-01-14	1,350.0000	1,513.6250	1,350.0000	1,450.0000	+7.907%	345	-99.829%
2025-01-13	1,306.2500	1,520.8125	1,250.0000	1,343.7500	+0.939%	1,286	-99.815%
2025-01-10	1,275.0000	1,731.2500	1,187.5625	1,331.2500	-6.167%	4,477	-99.814%
2025-01-08	1,200.0000	1,531.2500	1,187.5000	1,418.7500	-18.638%	1,443	-99.825%
2025-01-07	1,231.2500	2,293.7500	1,231.2500	1,743.7500	+41.624%	7,930	-99.858%
2025-01-06	1,143.7500	1,237.5000	1,143.7500	1,231.2500	+7.650%	225	-99.799%
2025-01-03	1,150.0000	1,162.5000	1,112.5000	1,143.7500	0.000%	87	-99.783%
2025-01-02	1,050.0000	1,171.8750	1,050.0000	1,143.7500	+1.105%	106	-99.783%
2024-12-31	1,143.7500	1,193.7500	1,093.7500	1,131.2500	-0.549%	96	-99.781%
2024-12-30	1,112.5000	1,181.2500	1,112.5000	1,137.5000	-0.546%	118	-99.782%
2024-12-27	1,168.7500	1,185.1250	1,059.0625	1,143.7500	-2.139%	112	-99.783%
2024-12-26	1,093.7500	1,225.0000	1,081.2500	1,168.7500	+8.092%	328	-99.788%
2024-12-24	1,081.2500	1,100.0000	1,031.2500	1,081.2500	+0.581%	61	-99.771%
2024-12-23	1,075.0000	1,118.7500	1,050.0000	1,075.0000	+2.994%	227	-99.769%
2024-12-20	1,012.5000	1,506.2500	943.7500	1,043.7500	+1.829%	3,048	-99.762%
2024-12-19	1,050.0000	1,078.4375	1,000.0000	1,025.0000	-2.381%	72	-99.758%
2024-12-18	1,081.2500	1,137.4375	1,050.0000	1,050.0000	-4.545%	65	-99.764%
2024-12-17	1,075.0000	1,112.5000	1,035.8750	1,100.0000	+2.326%	86	-99.775%
2024-12-16	1,062.5000	1,087.5000	1,019.6250	1,075.0000	+1.775%	75	-99.769%
2024-12-13	1,068.7500	1,106.1875	1,000.0000	1,056.2500	-2.312%	49	-99.765%
2024-12-12	1,150.0000	1,181.2500	1,068.7500	1,081.2500	-5.464%	154	-99.771%
2024-12-11	1,093.7500	1,262.5000	1,037.5000	1,143.7500	+5.780%	378	-99.783%
2024-12-10	1,118.7500	1,118.7500	1,037.5000	1,081.2500	-2.809%	62	-99.771%
2024-12-09	1,168.7500	1,168.7500	1,081.2500	1,112.5000	-1.111%	107	-99.777%
2024-12-06	1,106.2500	1,125.0000	1,093.7500	1,125.0000	+2.857%	46	-99.780%
2024-12-05	1,106.2500	1,156.2500	1,093.7500	1,093.7500	-3.315%	70	-99.773%
2024-12-04	1,106.2500	1,193.7500	1,106.2500	1,131.2500	-1.630%	84	-99.781%
2024-12-03	1,175.0000	1,231.2500	1,125.0000	1,150.0000	-2.128%	174	-99.784%
2024-12-02	1,281.2500	1,281.2500	1,125.0625	1,175.0000	-8.293%	92	-99.789%
2024-11-29	1,287.5000	1,350.0000	1,250.0000	1,281.2500	-0.485%	32	-99.806%
2024-11-27	1,356.2500	1,371.2500	1,256.2500	1,287.5000	-4.630%	78	-99.807%
2024-11-26	1,356.2500	1,406.1875	1,343.7500	1,350.0000	+0.465%	35	-99.816%
2024-11-25	1,431.2500	1,431.2500	1,343.7500	1,343.7500	-4.018%	63	-99.815%
2024-11-22	1,387.5000	1,437.4375	1,350.0000	1,400.0000	+0.448%	152	-99.823%
2024-11-21	1,356.2500	1,406.2500	1,325.0000	1,393.7500	+2.294%	86	-99.822%
2024-11-20	1,443.7500	1,518.7500	1,350.0000	1,362.5000	-6.034%	144	-99.818%
2024-11-19	1,343.7500	1,487.5000	1,343.7500	1,450.0000	+0.433%	211	-99.829%
2024-11-18	1,556.2500	1,556.2500	1,318.7500	1,443.7500	-8.333%	280	-99.828%
2024-11-15	1,631.2500	1,737.5000	1,562.5000	1,575.0000	-6.320%	109	-99.843%
2024-11-14	1,687.5000	1,743.3125	1,656.2500	1,681.2500	-1.284%	89	-99.852%
2024-11-13	1,756.2500	1,856.5625	1,693.7500	1,703.1250	-6.357%	205	-99.854%
2024-11-12	1,925.0000	1,956.2500	1,787.5000	1,818.7500	-9.346%	173	-99.864%
2024-11-11	1,850.0000	2,081.2500	1,843.7500	2,006.2500	+9.184%	1,063	-99.876%
2024-11-08	1,887.5000	1,937.5000	1,793.7500	1,837.5000	-1.672%	499	-99.865%
2024-11-07	1,812.5000	1,954.0000	1,721.8750	1,868.7500	-0.664%	832	-99.867%
2024-11-06	2,375.0000	2,434.3750	1,756.3125	1,881.2500	+7.885%	34,474	-99.868%
2024-11-05	1,656.2500	1,900.0000	1,612.5000	1,743.7500	+12.048%	600	-99.858%
2024-11-04	1,456.2500	1,687.5000	1,456.2500	1,556.2500	+1.633%	308	-99.841%
2024-11-01	1,581.2500	1,675.0000	1,525.0000	1,531.2500	-6.130%	119	-99.838%
2024-10-31	1,750.0000	1,781.1875	1,600.0000	1,631.2500	-10.000%	309	-99.848%
2024-10-30	1,968.7500	1,968.7500	1,710.5000	1,812.5000	-5.537%	972	-99.863%
2024-10-29	2,100.0000	2,262.5000	1,750.0000	1,918.7500	+13.704%	17,105	-99.871%
2024-10-28	1,662.5000	1,750.0000	1,662.5000	1,687.5000	+0.746%	793	-99.853%
2024-10-25	1,637.5000	1,681.2500	1,637.5000	1,675.0000	+2.290%	26	-99.852%
2024-10-24	1,737.5000	1,781.2500	1,625.0000	1,637.5000	-8.392%	106	-99.849%
2024-10-23	1,768.7500	1,818.7500	1,743.7500	1,787.5000	-0.348%	41	-99.861%
2024-10-22	1,768.7500	1,900.0000	1,762.5000	1,793.7500	-0.347%	201	-99.862%
2024-10-21	1,781.2500	1,812.5000	1,718.7500	1,800.0000	0.000%	104	-99.862%
2024-10-18	1,756.2500	1,812.5000	1,750.0000	1,800.0000	+1.053%	83	-99.862%
2024-10-17	1,900.0000	1,900.0000	1,718.7500	1,781.2500	-1.042%	370	-99.861%
2024-10-16	1,662.5000	1,900.0000	1,662.5000	1,800.0000	+9.091%	401	-99.862%
2024-10-15	1,668.7500	2,175.0000	1,615.5000	1,650.0000	-6.383%	1,973	-99.850%
2024-10-14	1,543.7500	1,875.0000	1,543.7500	1,762.5000	+14.170%	1,318	-99.859%
2024-10-11	1,500.0000	1,574.9375	1,456.2500	1,543.7500	+4.219%	163	-99.839%
2024-10-10	1,462.5000	1,587.4375	1,443.7500	1,481.2500	0.000%	218	-99.833%
2024-10-09	1,437.5000	1,556.2500	1,381.2500	1,481.2500	-1.250%	318	-99.833%
2024-10-08	1,425.0000	1,606.2500	1,325.0625	1,500.0000	+7.623%	802	-99.835%
2024-10-07	1,618.7500	1,621.5000	1,393.7500	1,393.7500	-14.885%	609	-99.822%
2024-10-04	1,631.2500	1,918.7500	1,456.3125	1,637.5000	-3.676%	734	-99.849%
2024-10-03	2,175.0000	2,181.2500	1,675.0000	1,700.0000	-92.310%	1,532	-99.854%
2024-10-02	27,225.0000	30,543.7500	20,250.0000	22,106.2500	+370.490%	217	-99.989%
2024-10-01	4,443.7500	4,836.9375	3,937.5000	4,698.5625	+4.413%	824	-99.947%
2024-09-30	2,784.3750	4,584.3750	2,700.0000	4,500.0000	+64.948%	3,014	-99.945%
2024-09-27	2,587.5000	2,756.2500	2,531.2500	2,728.1250	-1.000%	111	-99.909%
2024-09-26	2,755.6875	2,767.5000	2,728.1250	2,755.6875	0.000%	19	-99.910%
2024-09-25	2,761.8750	2,767.5000	2,711.2500	2,755.6875	0.000%	21	-99.910%
2024-09-24	2,756.2500	2,784.3750	2,724.7500	2,755.6875	+1.198%	45	-99.910%
2024-09-23	2,756.2500	2,756.2500	2,700.0000	2,723.0625	-0.288%	14	-99.909%
2024-09-20	2,756.2500	2,767.5000	2,718.0000	2,730.9375	-0.918%	24	-99.909%
2024-09-19	2,767.5000	2,801.8125	2,717.4375	2,756.2500	+0.865%	26	-99.910%
2024-09-18	2,755.1250	2,767.5000	2,716.8750	2,732.6250	-0.857%	36	-99.909%
2024-09-17	2,773.1250	2,812.5000	2,700.0000	2,756.2500	-2.196%	44	-99.910%
2024-09-16	2,753.4375	2,818.1250	2,671.8750	2,818.1250	+0.220%	23	-99.912%
2024-09-13	2,868.7500	2,868.7500	2,626.8750	2,811.9375	-0.020%	85	-99.912%
2024-09-12	2,868.7500	2,868.7500	2,767.5000	2,812.5000	0.000%	73	-99.912%
2024-09-11	2,868.7500	2,868.7500	2,761.8750	2,812.5000	-1.961%	24	-99.912%
2024-09-10	2,925.0000	2,925.0000	2,756.2500	2,868.7500	-1.124%	38	-99.914%
2024-09-09	2,716.8750	2,925.0000	2,646.5625	2,901.3750	+8.727%	36	-99.915%
2024-09-06	2,700.0000	2,773.1250	2,657.8125	2,668.5000	-1.146%	33	-99.907%
2024-09-05	2,756.2500	2,756.2500	2,657.8125	2,699.4375	-0.021%	62	-99.908%
2024-09-04	2,747.2500	2,747.2500	2,647.1250	2,700.0000	0.000%	41	-99.908%
2024-09-03	2,716.8750	2,728.1250	2,646.5625	2,700.0000	0.000%	45	-99.908%
2024-08-30	2,700.0000	2,728.1250	2,587.5000	2,700.0000	+0.083%	24	-99.908%
2024-08-29	2,812.5000	2,812.5000	2,531.2500	2,697.7500	-3.111%	126	-99.908%
2024-08-28	2,868.7500	2,868.7500	2,672.4375	2,784.3750	-1.000%	50	-99.911%
2024-08-27	2,793.3750	2,812.5000	2,685.9375	2,812.5000	-2.344%	46	-99.912%
2024-08-26	2,896.8750	2,913.9750	2,756.8125	2,880.0000	+2.605%	60	-99.914%
2024-08-23	3,121.8750	3,121.8750	2,728.1250	2,806.8750	-12.456%	701	-99.912%
2024-08-22	3,369.3750	3,431.2500	3,150.0000	3,206.2500	-5.738%	29	-99.923%
2024-08-21	3,375.0000	3,543.7500	3,150.0000	3,401.4375	+0.783%	24	-99.927%
2024-08-20	3,706.8750	3,706.8750	3,256.8750	3,375.0000	-0.017%	70	-99.927%
2024-08-19	3,189.3750	3,481.8750	3,149.4375	3,375.5625	+8.793%	56	-99.927%
2024-08-16	3,093.7500	3,352.5000	2,986.3125	3,102.7500	+0.054%	21	-99.920%
2024-08-15	3,093.7500	3,352.5000	2,936.8125	3,101.0625	+0.474%	38	-99.920%
2024-08-14	3,262.5000	3,374.4375	2,925.0000	3,086.4375	+2.369%	21	-99.920%
2024-08-13	2,756.2500	3,206.2500	2,700.0000	3,015.0000	+10.288%	53	-99.918%
2024-08-12	2,531.2500	2,812.5000	2,418.7500	2,733.7500	+9.189%	69	-99.909%
2024-08-09	2,418.7500	2,611.6875	2,418.7500	2,503.6875	-3.637%	26	-99.901%
2024-08-08	2,595.3750	2,618.4375	2,531.2500	2,598.1875	+3.985%	20	-99.905%
2024-08-07	2,616.1875	2,658.1050	2,491.8750	2,498.6250	-5.489%	54	-99.901%
2024-08-06	2,756.2500	2,806.8750	2,594.2500	2,643.7500	+4.444%	25	-99.906%
2024-08-05	2,868.7500	2,911.5000	1,940.6250	2,531.2500	-18.552%	108	-99.902%
2024-08-02	3,262.5000	3,318.7500	3,054.3750	3,107.8125	-6.987%	40	-99.920%
2024-08-01	3,611.2500	3,650.6250	3,262.5000	3,341.2500	-4.348%	44	-99.926%
2024-07-31	3,600.0000	3,684.3750	3,487.5000	3,493.1250	-4.462%	36	-99.929%
2024-07-30	3,718.1250	3,841.8750	3,431.8125	3,656.2500	+1.626%	54	-99.932%
2024-07-29	3,881.2500	4,050.0000	3,468.3750	3,597.7500	-9.992%	80	-99.931%
2024-07-26	4,218.7500	4,275.0000	3,993.7500	3,997.1250	-5.253%	46	-99.938%
2024-07-25	3,881.2500	4,331.2500	3,656.2500	4,218.7500	+6.504%	71	-99.941%
2024-07-24	3,881.2500	4,105.6875	3,701.1375	3,961.1250	+2.803%	59	-99.937%
2024-07-23	3,709.6875	3,937.5000	3,597.1875	3,853.1250	+3.163%	79	-99.936%
2024-07-22	3,583.1250	3,993.7500	3,486.9375	3,735.0000	-3.066%	104	-99.934%
2024-07-19	3,947.6250	3,947.6250	3,431.2500	3,853.1250	-6.177%	135	-99.936%
2024-07-18	4,702.5000	4,950.0000	4,060.6875	4,106.8125	-19.699%	558	-99.940%
2024-07-17	4,190.6250	5,259.3750	3,965.6250	5,114.2500	+31.768%	1,890	-99.952%
2024-07-16	3,946.5000	4,913.4375	3,532.5000	3,881.2500	+2.526%	2,562	-99.936%
2024-07-15	5,343.7500	5,793.7500	3,695.0625	3,785.6250	+29.423%	18,434	-99.934%
2024-07-12	2,868.1875	2,974.5000	2,768.0625	2,925.0000	+1.961%	43	-99.915%
2024-07-11	2,857.5000	3,036.3750	2,728.1250	2,868.7500	+0.020%	130	-99.914%
2024-07-10	2,549.2500	3,037.5000	2,549.2500	2,868.1875	+13.817%	356	-99.914%
2024-07-09	2,587.5000	2,643.7500	2,520.0000	2,520.0000	-4.681%	30	-99.902%
2024-07-08	2,647.6875	2,716.8750	2,563.3125	2,643.7500	-2.083%	27	-99.906%
2024-07-05	2,685.9375	2,714.0625	2,481.1875	2,700.0000	0.000%	73	-99.908%
2024-07-03	2,700.0000	2,740.5000	2,539.6875	2,700.0000	0.000%	42	-99.908%
2024-07-02	2,520.0000	2,855.8125	2,520.0000	2,700.0000	+7.383%	101	-99.908%
2024-07-01	2,492.4375	2,587.5000	2,427.7500	2,514.3750	-4.853%	44	-99.901%
2024-06-28	2,727.0000	2,864.2500	2,250.0000	2,642.6250	-9.567%	108	-99.906%
2024-06-27	2,520.0000	3,023.8200	2,508.7500	2,922.1875	+15.444%	280	-99.915%
2024-06-26	2,790.0000	2,896.8750	2,424.3750	2,531.2500	-12.993%	237	-99.902%
2024-06-25	2,840.6250	3,206.2500	2,732.6250	2,909.2500	-1.128%	585	-99.915%
2024-06-24	3,184.8750	3,439.1250	2,733.7500	2,942.4375	-31.171%	1,514	-99.916%
2024-06-21	2,868.7500	5,246.4375	2,435.6250	4,275.0000	+152.492%	66,083	-99.942%
2024-06-20	1,788.7500	1,791.5625	1,693.1250	1,693.1250	-2.935%	11	-99.854%
2024-06-18	1,890.0000	1,892.8125	1,744.3125	1,744.3125	-6.030%	24	-99.858%
2024-06-17	1,856.2500	1,897.3125	1,693.1250	1,856.2500	+5.083%	58	-99.866%
2024-06-14	1,743.7500	1,883.8125	1,721.2500	1,766.4525	-1.556%	31	-99.860%
2024-06-13	1,811.2500	1,854.5625	1,715.6250	1,794.3750	+2.113%	21	-99.862%
2024-06-12	1,855.6875	1,896.7500	1,715.6250	1,757.2500	-3.312%	17	-99.859%
2024-06-11	1,910.8125	1,910.8125	1,805.6250	1,817.4375	-4.662%	7	-99.864%
2024-06-10	1,912.5000	1,968.7500	1,828.1250	1,906.3125	-0.382%	31	-99.870%
2024-06-07	2,036.2500	2,036.2500	1,912.5000	1,913.6250	-2.073%	5	-99.870%
2024-06-06	2,047.5000	2,053.1250	1,923.7500	1,954.1250	-1.026%	5	-99.873%
2024-06-05	1,996.8750	2,053.1250	1,917.5625	1,974.3750	-1.404%	15	-99.874%
2024-06-04	2,025.0000	2,080.6875	1,923.7500	2,002.5000	-1.111%	22	-99.876%
2024-06-03	1,884.3750	2,075.6250	1,828.1250	2,025.0000	+7.463%	33	-99.878%
2024-05-31	1,909.1250	1,961.4375	1,839.3750	1,884.3750	-0.888%	25	-99.868%
2024-05-30	2,050.8750	2,092.5000	1,828.1250	1,901.2500	-3.429%	41	-99.870%
2024-05-29	2,109.3750	2,132.4375	1,965.9375	1,968.7500	-8.233%	29	-99.874%
2024-05-28	2,093.6250	2,248.8750	2,092.5000	2,145.3750	+1.979%	24	-99.884%
2024-05-24	2,222.4375	2,250.0000	2,069.4375	2,103.7500	-8.780%	35	-99.882%
2024-05-23	2,342.8125	2,342.8125	2,256.1425	2,306.2500	-1.561%	36	-99.892%
2024-05-22	2,345.6250	2,418.7500	2,261.2500	2,342.8125	+3.581%	35	-99.894%
2024-05-21	2,306.2500	2,418.7500	2,250.0000	2,261.8125	-3.108%	31	-99.890%
2024-05-20	2,250.0000	2,475.0000	2,235.9375	2,334.3750	+3.776%	49	-99.894%
2024-05-17	2,266.8750	2,362.5000	2,148.7500	2,249.4375	-0.769%	67	-99.890%
2024-05-16	2,137.5000	2,305.1250	2,034.5625	2,266.8750	+13.139%	146	-99.891%
2024-05-15	2,086.8750	2,182.5000	1,996.8750	2,003.6250	-3.075%	22	-99.876%
2024-05-14	2,081.2500	2,193.7500	1,968.7500	2,067.1875	+1.716%	80	-99.880%
2024-05-13	1,974.9375	2,063.8125	1,974.9375	2,032.3125	+2.671%	37	-99.878%
2024-05-10	1,959.7500	2,007.5625	1,917.0000	1,979.4375	-0.873%	16	-99.875%
2024-05-09	2,131.8750	2,143.1250	1,974.3750	1,996.8750	-8.505%	76	-99.876%
2024-05-08	2,092.5000	2,230.3125	2,090.2500	2,182.5000	+3.191%	64	-99.886%
2024-05-07	2,007.0000	2,165.6250	1,973.2500	2,115.0000	+5.915%	63	-99.883%
2024-05-06	1,946.2500	2,024.4375	1,884.9375	1,996.8750	+2.899%	60	-99.876%
2024-05-03	1,987.8750	2,024.4375	1,755.0000	1,940.6250	+4.545%	48	-99.872%
2024-05-02	1,851.7500	1,950.1875	1,751.0625	1,856.2500	+2.644%	44	-99.866%
2024-05-01	1,904.6250	1,919.8125	1,805.6250	1,808.4375	-7.880%	37	-99.863%
2024-04-30	1,912.5000	2,013.1875	1,886.6250	1,963.1250	0.000%	49	-99.874%
2024-04-29	1,904.6250	1,991.2500	1,865.2500	1,963.1250	+3.041%	38	-99.874%
2024-04-26	2,055.3750	2,080.6875	1,805.6250	1,905.1875	-5.391%	74	-99.870%
2024-04-25	2,131.8750	2,137.5000	1,985.6250	2,013.7500	+0.845%	121	-99.877%
2024-04-24	2,053.1250	2,066.0625	1,968.7500	1,996.8750	-0.616%	88	-99.876%
2024-04-23	1,986.7500	2,053.1250	1,913.0625	2,009.2500	+2.511%	63	-99.877%
2024-04-22	1,801.6875	2,027.2500	1,730.2500	1,960.0425	+15.765%	253	-99.873%
2024-04-19	1,729.6875	1,799.4375	1,645.8750	1,693.1250	-2.146%	16	-99.854%
2024-04-18	1,693.1250	1,799.4375	1,631.2500	1,730.2500	+3.339%	77	-99.857%
2024-04-17	1,783.1250	1,783.1250	1,614.3750	1,674.3375	-2.407%	13	-99.852%
2024-04-16	1,927.6875	1,927.6875	1,639.6875	1,715.6250	-7.492%	33	-99.855%
2024-04-15	2,070.0000	2,070.0000	1,693.1250	1,854.5625	-7.647%	41	-99.866%
2024-04-12	2,137.5000	2,193.7500	1,890.0000	2,008.1250	-3.226%	53	-99.877%
2024-04-11	1,985.6250	2,131.8750	1,878.1875	2,075.0625	+11.048%	74	-99.880%
2024-04-10	1,710.0000	2,036.2500	1,680.1875	1,868.6250	+9.240%	110	-99.867%
2024-04-09	1,639.6875	1,738.1250	1,524.9375	1,710.5625	+7.456%	74	-99.855%
2024-04-08	1,575.0000	1,608.7500	1,518.7500	1,591.8750	-0.702%	19	-99.844%
2024-04-05	1,612.1250	1,625.6250	1,412.4375	1,603.1250	+0.281%	90	-99.845%
2024-04-04	1,715.6250	1,715.6250	1,524.3750	1,598.6250	-3.333%	103	-99.845%
2024-04-03	1,717.3125	1,717.3125	1,602.3600	1,653.7500	-2.000%	21	-99.850%
2024-04-02	1,710.0000	1,710.0000	1,631.8125	1,687.5000	+0.334%	6	-99.853%
2024-04-01	1,631.2500	1,693.1250	1,593.5625	1,681.8750	+5.654%	20	-99.853%
2024-03-28	1,700.4375	1,728.0000	1,581.1875	1,591.8750	-2.245%	8	-99.844%
2024-03-27	1,653.1875	1,798.8750	1,584.5625	1,628.4375	-1.497%	16	-99.848%
2024-03-26	1,743.7500	1,743.7500	1,642.5000	1,653.1875	-2.609%	6	-99.850%
2024-03-25	1,800.0000	1,800.0000	1,581.1875	1,697.4675	-2.560%	20	-99.854%
2024-03-22	1,732.5000	1,800.0000	1,636.8750	1,742.0625	+3.233%	60	-99.858%
2024-03-21	1,687.5000	1,732.5000	1,631.2500	1,687.5000	+2.284%	22	-99.853%
2024-03-20	1,575.0000	1,743.7500	1,530.5625	1,649.8125	+7.791%	93	-99.850%
2024-03-19	1,535.6250	1,631.2500	1,490.9175	1,530.5625	+4.654%	20	-99.838%
2024-03-18	1,569.3750	1,573.3125	1,406.8125	1,462.5000	0.000%	31	-99.830%
2024-03-15	1,434.3750	1,518.1875	1,406.2500	1,462.5000	+1.682%	68	-99.830%
2024-03-14	1,518.7500	1,618.3125	1,407.3750	1,438.3125	-6.062%	27	-99.828%
2024-03-13	1,653.7500	1,715.0625	1,276.3125	1,531.1250	-4.725%	82	-99.838%
2024-03-12	1,785.3750	1,800.0000	1,575.0000	1,607.0625	-7.839%	35	-99.846%
2024-03-11	1,850.6250	1,856.2500	1,743.7500	1,743.7500	-3.427%	33	-99.858%
2024-03-08	1,828.1250	1,909.1250	1,743.7500	1,805.6250	+2.720%	33	-99.863%
2024-03-07	1,856.2500	1,856.2500	1,743.7500	1,757.8125	-3.131%	15	-99.859%
2024-03-06	1,794.9375	1,855.6875	1,698.1875	1,814.6250	+1.129%	56	-99.863%
2024-03-05	1,870.3125	1,890.0000	1,760.6250	1,794.3750	-3.742%	31	-99.862%
2024-03-04	1,968.7500	1,968.7500	1,800.5625	1,864.1250	-4.601%	47	-99.867%
2024-03-01	1,968.7500	2,080.6875	1,811.2500	1,954.0350	-7.364%	141	-99.873%
2024-02-29	1,879.3125	2,362.5000	1,605.9375	2,109.3750	+15.031%	553	-99.882%
2024-02-28	1,742.0625	2,025.0000	1,519.8750	1,833.7500	+7.061%	371	-99.865%
2024-02-27	1,597.5000	1,843.3125	1,461.9375	1,712.8125	-16.962%	326	-99.855%
2024-02-26	1,687.5000	2,587.5000	1,609.8750	2,062.6875	+22.724%	2,057	-99.880%
2024-02-23	1,625.6250	1,743.7500	1,527.7500	1,680.7500	+1.254%	50	-99.852%
2024-02-22	1,575.0000	1,743.7500	1,560.6675	1,659.9375	+3.544%	104	-99.851%
2024-02-21	1,546.8750	1,631.2500	1,482.1875	1,603.1250	+1.064%	46	-99.845%
2024-02-20	1,571.0625	1,630.6875	1,462.5000	1,586.2500	+4.367%	79	-99.844%
2024-02-16	1,468.1250	1,681.8750	1,428.7500	1,519.8750	+1.350%	103	-99.837%
2024-02-15	1,428.7500	1,659.3750	1,378.1250	1,499.6250	+0.604%	93	-99.835%
2024-02-14	1,462.5000	1,575.0000	1,321.8750	1,490.6250	+11.065%	73	-99.834%
2024-02-13	1,401.7500	1,401.7500	1,299.9375	1,342.1250	-2.493%	20	-99.815%
2024-02-12	1,295.4375	1,379.2500	1,293.7500	1,376.4375	+2.086%	14	-99.820%
2024-02-09	1,365.1875	1,366.8750	1,283.6250	1,348.3125	+2.787%	24	-99.816%
2024-02-08	1,344.9375	1,350.0000	1,289.8125	1,311.7500	-1.186%	30	-99.811%
2024-02-07	1,349.4375	1,406.2500	1,294.3125	1,327.5000	-1.503%	31	-99.813%
2024-02-06	1,350.0000	1,406.2500	1,333.1250	1,347.7500	+3.633%	8	-99.816%
2024-02-05	1,400.6250	1,479.9375	1,299.9375	1,300.5000	-5.362%	41	-99.809%
2024-02-02	1,406.2500	1,424.2500	1,373.0625	1,374.1875	+0.082%	20	-99.820%
2024-02-01	1,406.2500	1,457.4375	1,361.8125	1,373.0625	-1.968%	37	-99.819%
2024-01-31	1,330.3125	1,616.6250	1,297.6875	1,400.6250	+3.750%	141	-99.823%
2024-01-30	1,411.8750	1,462.5000	1,237.5000	1,350.0000	-2.041%	80	-99.816%
2024-01-29	1,717.3125	1,732.5000	1,351.6875	1,378.1250	-19.672%	183	-99.820%
2024-01-26	1,906.3125	1,909.1250	1,587.3750	1,715.6250	-19.716%	364	-99.855%
2024-01-25	1,575.0000	2,138.0625	1,575.0000	2,136.9375	+44.449%	1,432	-99.884%
2024-01-24	1,518.7500	1,567.1250	1,462.5000	1,479.3750	-3.309%	110	-99.832%
2024-01-23	1,386.0000	1,674.5625	1,386.0000	1,530.0000	+7.087%	172	-99.838%
2024-01-22	1,293.7500	1,518.7500	1,293.7500	1,428.7500	+8.569%	90	-99.826%
2024-01-19	1,350.0000	1,404.5625	1,244.8125	1,315.9800	-2.561%	16	-99.812%
2024-01-18	1,462.5000	1,462.5000	1,350.0000	1,350.5625	-5.323%	12	-99.816%
2024-01-17	1,366.8750	1,519.3125	1,348.8750	1,426.5000	-2.198%	71	-99.826%
2024-01-16	1,347.1875	1,518.1875	1,293.7500	1,458.5625	+8.494%	108	-99.830%
2024-01-12	1,350.0000	1,395.5625	1,237.5000	1,344.3750	+3.553%	15	-99.816%
2024-01-11	1,350.5625	1,405.6875	1,240.8750	1,298.2500	-3.873%	40	-99.809%
2024-01-10	1,378.1250	1,398.3750	1,350.0000	1,350.5625	-2.000%	18	-99.816%
2024-01-09	1,406.2500	1,462.7925	1,378.1250	1,378.1250	-1.606%	12	-99.820%
2024-01-08	1,321.3125	1,433.8125	1,293.7500	1,400.6250	+3.707%	14	-99.823%
2024-01-05	1,563.7500	1,586.2500	1,187.4375	1,350.5625	-15.384%	99	-99.816%
2024-01-04	1,575.0000	1,653.1875	1,406.2500	1,596.1050	-0.438%	45	-99.845%
2024-01-03	1,743.7500	1,787.6250	1,517.0625	1,603.1250	-6.507%	50	-99.845%
2024-01-02	1,749.3750	1,790.4375	1,659.3750	1,714.7025	-1.602%	21	-99.855%
2023-12-29	1,743.7500	1,800.0000	1,705.5000	1,742.6250	+0.259%	26	-99.858%
2023-12-28	1,743.7500	1,828.1250	1,659.3750	1,738.1250	+0.357%	110	-99.857%
2023-12-27	1,761.1875	2,246.6250	1,670.6250	1,731.9375	-0.677%	255	-99.857%
2023-12-26	1,755.5625	1,856.2500	1,555.8750	1,743.7500	+5.085%	137	-99.858%
2023-12-22	1,603.1250	1,800.0000	1,524.3750	1,659.3750	+4.610%	135	-99.851%
2023-12-21	1,561.5000	1,631.2500	1,524.3750	1,586.2500	-1.381%	21	-99.844%
2023-12-20	1,687.5000	1,783.1250	1,591.8750	1,608.4575	-5.127%	17	-99.846%
2023-12-19	1,641.9375	1,783.1250	1,641.9375	1,695.3750	+3.931%	24	-99.854%
2023-12-18	1,743.7500	1,785.3750	1,522.6875	1,631.2500	-6.452%	114	-99.848%
2023-12-15	1,743.7500	1,800.0000	1,695.9375	1,743.7500	-0.958%	25	-99.858%
2023-12-14	1,876.5000	1,876.5000	1,721.2500	1,760.6250	-2.795%	20	-99.859%
2023-12-13	1,911.3750	1,946.2500	1,811.2500	1,811.2500	-2.247%	13	-99.863%
2023-12-12	1,856.2500	1,910.8125	1,777.5000	1,852.8750	-1.789%	25	-99.866%
2023-12-11	1,968.7500	1,968.7500	1,744.3125	1,886.6250	-2.979%	20	-99.869%
2023-12-08	1,855.6875	2,118.9375	1,755.0000	1,944.5625	+6.402%	78	-99.872%
2023-12-07	1,869.7500	1,885.5000	1,730.2500	1,827.5625	+1.563%	18	-99.864%
2023-12-06	1,852.8750	1,968.1875	1,715.6250	1,799.4375	-0.436%	54	-99.862%
2023-12-05	1,935.0000	1,950.7500	1,807.3125	1,807.3125	-5.805%	27	-99.863%
2023-12-04	1,911.3750	2,080.6875	1,856.2500	1,918.6875	+4.632%	66	-99.871%
2023-12-01	1,850.6250	1,931.0625	1,828.6875	1,833.7500	+1.558%	34	-99.865%
2023-11-30	1,829.2500	1,968.1875	1,787.9175	1,805.6250	-2.461%	109	-99.863%
2023-11-29	1,916.4375	1,916.4375	1,715.6250	1,851.1875	-1.171%	96	-99.866%
2023-11-28	1,912.5000	1,963.1250	1,838.8125	1,873.1250	-2.915%	22	-99.868%
2023-11-27	2,025.0000	2,025.0000	1,884.3750	1,929.3750	-4.643%	22	-99.871%
2023-11-24	1,996.8750	2,047.5000	1,971.0000	2,023.3125	-1.425%	10	-99.877%

.dark-mode .ZBrDZm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBrDZm{ color: #333333; background-color: white; border: 2px solid #333333; }AREBAmerican Rebel Holdings, Inc. Common Stockstock NASDAQ

AREB
American Rebel Holdings, Inc. Common Stock
stock NASDAQ