AREB Quote, Trading Chart, American Rebel Holdings Inc.

home / stock / areb / areb quote

Stock Information
Company Name: American Rebel Holdings Inc.
Stock Symbol: AREB
Market: NASDAQ
Website: americanrebel.com
Menu
AREB AREB Quote AREB Short AREB News AREB Articles AREB Message Board
Get AREB Alerts

News, Short Squeeze, Breakout and More Instantly...
AREB Quote
Last:$0.1486
Change Percent:10.57%
Open:$0.1451
Previous Close:$0.1344
High:$0.1633
Low:$0.13
Volume:2,055,420
Last Trade Date Time:03/06/2026 12:44:57 pm
Quotes are delayed by 15 to 20 minutes.
AREB Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$0.1451
Close:$0.1344
High:$0.1633
Low:$0.13
Volume:2,055,420
Date:2026-03-05
Open:$0.137
Close:$0.1355
High:$0.14
Low:$0.1337
Volume:1,178,291
Date:2026-03-04
Open:$0.14
Close:$0.1428
High:$0.143
Low:$0.135
Volume:1,034,194
Date:2026-03-03
Open:$0.1355
Close:$0.143
High:$0.1543
Low:$0.131
Volume:2,080,186
Date:2026-03-02
Open:$0.1549
Close:$0.1616
High:$0.1549
Low:$0.14
Volume:2,823,124
Date:2026-02-27
Open:$0.1636
Close:$0.165
High:$0.17
Low:$0.1532
Volume:1,370,736
Date:2026-02-26
Open:$0.1733
Close:$0.175
High:$0.1797
Low:$0.1532
Volume:4,909,731
Date:2026-02-25
Open:$0.1755
Close:$0.1583
High:$0.1875
Low:$0.163
Volume:22,916,415
Date:2026-02-24
Open:$0.16
Close:$0.1649
High:$0.1649
Low:$0.1568
Volume:805,953
Date:2026-02-23
Open:$0.173
Close:$0.172
High:$0.173
Low:$0.1606
Volume:1,183,047
Date:2026-02-20
Open:$0.177
Close:$0.18
High:$0.179
Low:$0.1605
Volume:1,635,994
Date:2026-02-19
Open:$0.17
Close:$0.1626
High:$0.2209
Low:$0.161
Volume:7,154,128
Date:2026-02-18
Open:$0.1545
Close:$0.2306
High:$0.1733
Low:$0.1474
Volume:3,888,929
Date:2026-02-17
Open:$0.2575
Close:$0.2575
High:$0.2756
Low:$0.2261
Volume:2,172,486
Date:2026-02-13
Open:$0.35
Close:$0.3839
High:$0.36
Low:$0.28
Volume:3,122,780
Date:2026-02-12
Open:$0.3418
Close:$0.3211
High:$0.4249
Low:$0.34
Volume:3,058,552
Date:2026-02-11
Open:$0.4
Close:$1
High:$0.4304
Low:$0.2925
Volume:5,460,256
Date:2026-02-10
Open:$1.03
Close:$1.17
High:$1.1
Low:$0.9949
Volume:766,149
Date:2026-02-09
Open:$1.1
Close:$1.085
High:$1.2499
Low:$1
Volume:671,542
Date:2026-02-06
Open:$1.08
Close:$1.09
High:$1.24
Low:$1.027
Volume:977,121