2.23
price up icon2.29%   0.05
pre-market  Pre-market:  2.11   -0.12   -5.38%
loading

American Rebel Holdings Inc Stock (AREB) Price History

The historical daily chart and data for American Rebel Holdings Inc stock (AREB), show that the latest closing stock price as of November 21, 2024, is $2.23.
  • American Rebel Holdings Inc all-time high stock price is $9.27, occurred on July 15, 2024.
  • The lowest American Rebel Holdings Inc stock price recorded was $0.125 on April 28, 2023. Since then, American Rebel Holdings Inc's stock price has risen over 1,684% to $2.23 now.
  • The 52-week high stock price for AREB is $9.27, representing a 315.70% increase from the current share price, occurred on July 15, 2024.
  • The 52-week low stock price for AREB is $1.8999, indicating a -14.80% decrease from the current share price, occurred on January 05, 2024.
  • The closing price of American Rebel Holdings Inc (AREB) stock in the beginning of 2023 was $1.57. The stock closed the year at $0.193, a loss of over -87.71% for the year.
The table below shows more information about AREB historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $2.25 $2.12 $0.13 53,667.0 +2.29%
Nov 20, 2024 $2.43 $2.16 $0.27 88,680.0 -6.03%
Nov 19, 2024 $2.38 $2.15 $0.23 131,954.0 +0.43%
Nov 18, 2024 $2.49 $2.11 $0.38 174,958.0 -8.33%
Nov 15, 2024 $2.78 $2.50 $0.28 67,732.0 -6.32%
Nov 14, 2024 $2.79 $2.65 $0.1393 54,470.0 -1.28%
Nov 13, 2024 $2.97 $2.71 $0.2605 127,197.0 -6.36%
Nov 12, 2024 $3.13 $2.86 $0.27 105,312.0 -9.35%
Nov 11, 2024 $3.33 $2.95 $0.38 663,477.0 +9.18%
Nov 08, 2024 $3.10 $2.87 $0.23 307,549.0 -1.67%
Nov 07, 2024 $3.13 $2.75 $0.3714 507,007.0 -0.66%
Nov 06, 2024 $3.90 $2.81 $1.08 21,358,893.0 +7.89%
Nov 05, 2024 $3.04 $2.58 $0.46 318,087.0 +12.05%
Nov 04, 2024 $2.70 $2.33 $0.37 160,586.0 +1.63%
Nov 01, 2024 $2.68 $2.44 $0.24 72,785.0 -6.13%
Oct 31, 2024 $2.85 $2.56 $0.2899 184,094.0 -10.00%
Oct 30, 2024 $3.15 $2.74 $0.4132 601,749.0 -5.54%
Oct 29, 2024 $3.62 $2.80 $0.82 10,626,811.0 +13.70%
Oct 28, 2024 $2.80 $2.66 $0.14 105,654.0 +0.75%
Oct 25, 2024 $2.69 $2.62 $0.07 16,131.0 +2.29%
Oct 24, 2024 $2.85 $2.60 $0.25 66,074.0 -8.39%
Oct 23, 2024 $2.91 $2.79 $0.12 24,615.0 -0.35%

American Rebel Holdings Inc Stock (AREB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of American Rebel Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AREB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Rebel Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

American Rebel Holdings Inc Stock (AREB) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $3.90 $2.11 $1.79 24,246,021.0 -14.56%
Oct, 2024 $7.74 $2.12 $5.62 18,745,078.1 -63.75%
Sep, 2024 $7.33 $4.05 $3.28 2,304,047.4 +66.67%
Aug, 2024 $5.93 $3.10 $2.83 1,049,185.0 -22.71%
Jul, 2024 $9.27 $3.88 $5.39 15,351,617.0 +32.18%
Jun, 2024 $8.39 $2.71 $5.69 42,946,788.3 +40.24%
May, 2024 $3.96 $2.80 $1.16 641,463.9 -4.01%
Apr, 2024 $3.51 $2.26 $1.25 858,753.3 +23.32%
Mar, 2024 $3.33 $2.04 $1.29 519,083.7 -24.53%
Feb, 2024 $4.14 $2.05 $2.09 2,495,355.4 +50.60%
Jan, 2024 $3.42 $1.90 $1.52 1,880,020.3 -19.63%

American Rebel Holdings Inc Stock (AREB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.59 $2.44 $1.16 748,548.3 -3.49%
Nov, 2023 $3.72 $2.71 $1.01 747,003.8 -15.30%
Oct, 2023 $6.57 $3.15 $3.42 261,142.1 -45.78%
Sep, 2023 $19.53 $5.76 $13.77 13,267,191.4 -27.00%
Aug, 2023 $15.84 $7.93 $7.91 468,895.4 -36.59%
Jul, 2023 $27.90 $13.23 $14.67 949,705.0 -44.49%
Jun, 2023 $58.41 $1.17 $57.24 3,326,626.2 +1,699%
May, 2023 $1.95 $1.18 $0.7749 3,390,219.3 +10.28%
Apr, 2023 $1.98 $1.12 $0.8532 2,742,211.3 -3.52%
Mar, 2023 $1.89 $1.13 $0.7632 524,535.4 -32.97%
Feb, 2023 $2.29 $1.75 $0.5373 812,133.2 -3.64%
Jan, 2023 $2.75 $1.55 $1.19 2,279,057.6 +13.99%

American Rebel Holdings Inc Stock (AREB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.32 $1.40 $0.9225 1,448,511.7 -21.32%
Nov, 2022 $3.15 $1.98 $1.17 4,919,836.0 -5.29%
Oct, 2022 $4.91 $2.07 $2.84 9,604,796.1 -21.73%
Sep, 2022 $7.83 $2.80 $5.03 2,315,283.4 -45.53%
Aug, 2022 $12.06 $4.72 $7.34 1,677,733.2 -19.64%
Jul, 2022 $13.86 $6.31 $7.55 7,342,363.2 -5.50%
Jun, 2022 $7.65 $5.94 $1.71 297,759.6 +12.60%
May, 2022 $13.05 $5.40 $7.65 486,270.1 -40.79%
Apr, 2022 $21.33 $9.90 $11.43 1,303,563.7 -33.33%
Mar, 2022 $22.86 $10.17 $12.69 7,786,102.3 +35.34%
Feb, 2022 $15.30 $11.16 $4.14 169,018.8 +0.00%
footwear_accessories DBI
$4.89
price up icon 4.94%
$36.03
price up icon 2.13%
footwear_accessories WWW
$22.88
price up icon 3.25%
$42.82
price up icon 2.96%
$101.81
price up icon 3.27%
$47.41
price up icon 2.55%
Cap:     |  Volume (24h):