Get the Stockscreener App
0.403
13.14%
+0.0468
After Hours:
.406
0.003
+0.74%
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 May 16, 2024, is $0.403.
- American Rebel Holdings Inc all-time high stock price is $6.49, occurred on June 27, 2023.
- 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 222.40% to $0.403 now.
- The 52-week high stock price for AREB is $6.49, representing a 1,510% increase from the current share price, occurred on June 27, 2023.
- The 52-week low stock price for AREB is $0.13, indicating a -67.74% decrease from the current share price, occurred on June 02, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.4098 | $0.3617 | $0.0481 | 818,817.0 | +13.14% |
| May 15, 2024 | $0.388 | $0.355 | $0.033 | 107,891.0 | -3.07% |
| May 14, 2024 | $0.39 | $0.35 | $0.04 | 428,522.0 | +1.72% |
| May 13, 2024 | $0.3669 | $0.3511 | $0.0158 | 160,974.0 | +2.67% |
| May 10, 2024 | $0.3569 | $0.3408 | $0.0161 | 85,024.0 | -0.87% |
| May 09, 2024 | $0.381 | $0.351 | $0.03 | 424,021.0 | -8.51% |
| May 08, 2024 | $0.3965 | $0.3716 | $0.0249 | 354,120.0 | +3.19% |
| May 07, 2024 | $0.385 | $0.3508 | $0.0342 | 350,443.0 | +5.92% |
| May 06, 2024 | $0.3599 | $0.3351 | $0.0248 | 325,362.0 | +2.90% |
| May 03, 2024 | $0.3599 | $0.312 | $0.0479 | 266,874.0 | +4.55% |
| May 02, 2024 | $0.3467 | $0.3113 | $0.0354 | 243,674.0 | +2.64% |
| May 01, 2024 | $0.3413 | $0.321 | $0.0203 | 203,574.0 | -7.88% |
| Apr 30, 2024 | $0.3579 | $0.3354 | $0.0225 | 230,979.0 | +0.00% |
| Apr 29, 2024 | $0.354 | $0.3316 | $0.0224 | 210,135.0 | +3.04% |
| Apr 26, 2024 | $0.3699 | $0.321 | $0.0489 | 413,284.0 | -5.39% |
| Apr 25, 2024 | $0.38 | $0.353 | $0.027 | 668,864.0 | +0.85% |
| Apr 24, 2024 | $0.3673 | $0.35 | $0.0173 | 452,831.0 | -0.62% |
| Apr 23, 2024 | $0.365 | $0.3401 | $0.0249 | 349,524.0 | +2.51% |
| Apr 22, 2024 | $0.3604 | $0.3076 | $0.0528 | 1,336,560.0 | +15.76% |
| Apr 19, 2024 | $0.3199 | $0.2926 | $0.0273 | 75,268.0 | -2.15% |
| Apr 18, 2024 | $0.3199 | $0.29 | $0.0299 | 418,137.0 | +3.34% |
| Apr 17, 2024 | $0.317 | $0.287 | $0.03 | 73,017.0 | -2.41% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.4098 | $0.3113 | $0.0985 | 4,588,113.0 | +15.47% |
| Apr, 2024 | $0.39 | $0.2511 | $0.1389 | 7,728,780.0 | +23.32% |
| Mar, 2024 | $0.3699 | $0.2269 | $0.143 | 4,671,753.0 | -24.53% |
| Feb, 2024 | $0.46 | $0.2282 | $0.2318 | 22,458,199.0 | +50.60% |
| Jan, 2024 | $0.3801 | $0.2111 | $0.169 | 16,920,183.0 | -19.63% |
American Rebel Holdings Inc Stock (AREB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.3994 | $0.2707 | $0.1287 | 6,736,935.0 | -3.49% |
| Nov, 2023 | $0.4129 | $0.301 | $0.1119 | 6,723,034.0 | -15.30% |
| Oct, 2023 | $0.7297 | $0.35 | $0.3797 | 2,350,279.0 | -45.78% |
| Sep, 2023 | $2.17 | $0.64 | $1.53 | 119,404,723.0 | -27.00% |
| Aug, 2023 | $1.76 | $0.881 | $0.8785 | 4,220,059.0 | -36.59% |
| Jul, 2023 | $3.10 | $1.47 | $1.63 | 8,547,345.0 | -44.49% |
| Jun, 2023 | $6.49 | $0.13 | $6.36 | 29,939,636.0 | +1,699% |
| May, 2023 | $0.2171 | $0.131 | $0.0861 | 30,511,974.0 | +10.28% |
| Apr, 2023 | $0.2198 | $0.125 | $0.0948 | 24,679,902.0 | -3.52% |
| Mar, 2023 | $0.2099 | $0.1251 | $0.0848 | 4,720,819.0 | -32.97% |
| Feb, 2023 | $0.2544 | $0.1947 | $0.0597 | 7,309,199.0 | -3.64% |
| Jan, 2023 | $0.305 | $0.1724 | $0.1326 | 20,511,518.0 | +13.99% |
American Rebel Holdings Inc Stock (AREB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.2575 | $0.155 | $0.1025 | 13,036,605.0 | -21.32% |
| Nov, 2022 | $0.35 | $0.22 | $0.13 | 44,278,524.0 | -5.29% |
| Oct, 2022 | $0.546 | $0.23 | $0.316 | 86,443,165.0 | -21.73% |
| Sep, 2022 | $0.8699 | $0.3109 | $0.559 | 20,837,551.0 | -45.53% |
| Aug, 2022 | $1.34 | $0.5247 | $0.8153 | 15,099,599.0 | -19.64% |
| Jul, 2022 | $1.54 | $0.7007 | $0.8393 | 66,081,269.0 | -5.50% |
| Jun, 2022 | $0.85 | $0.6601 | $0.1899 | 2,679,836.0 | +12.60% |
| May, 2022 | $1.45 | $0.6003 | $0.8497 | 4,376,431.0 | -40.79% |
| Apr, 2022 | $2.37 | $1.10 | $1.27 | 11,732,073.0 | -33.33% |
| Mar, 2022 | $2.54 | $1.13 | $1.41 | 70,074,921.0 | +35.34% |
| Feb, 2022 | $1.70 | $1.24 | $0.46 | 1,521,169.0 | +0.00% |
0.60%
Cap:
|
Volume (24h):