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 October 10, 2025, is $5.03.
  • American Rebel Holdings Inc all-time high stock price is $1,947.50, occurred on November 06, 2024.
  • The lowest American Rebel Holdings Inc stock price recorded was $0.0651 on March 28, 2025. Since then, American Rebel Holdings Inc's stock price has risen over 7,627% to $5.03 now.
  • The 52-week high stock price for AREB is $1,947.50, representing a 38,618% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for AREB is $5.55, indicating a 10.34% decrease from the current share price, occurred on October 07, 2025.
  • The closing price of American Rebel Holdings Inc (AREB) stock in the beginning of 2024 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
Oct 10, 2025 $5.85 $5.01 $0.84 293,327.0 -14.21%
Oct 09, 2025 $6.96 $5.72 $1.24 469,233.0 -16.93%
Oct 08, 2025 $10.94 $5.74 $5.20 8,920,185.0 +23.12%
Oct 07, 2025 $6.98 $5.55 $1.43 498,243.0 -23.87%
Oct 06, 2025 $10.60 $7.31 $3.29 792,596.0 -28.37%
Oct 03, 2025 $17.00 $10.31 $6.69 811,734.0 -43.72%
Oct 02, 2025 $20.39 $16.25 $4.15 163,123.2 +2.09%
Oct 01, 2025 $21.80 $16.40 $5.40 113,095.7 -4.46%
Sep 30, 2025 $24.00 $18.20 $5.80 114,520.7 -27.20%
Sep 29, 2025 $28.00 $25.70 $2.30 79,589.6 -0.76%
Sep 26, 2025 $31.00 $20.60 $10.40 449,856.9 +28.16%
Sep 25, 2025 $24.00 $19.81 $4.19 85,172.4 -3.74%
Sep 24, 2025 $26.00 $20.00 $6.00 122,923.7 -13.01%
Sep 23, 2025 $26.00 $12.00 $14.00 1,137,789.0 +59.20%
Sep 22, 2025 $16.12 $14.66 $1.46 8,711.7 -2.45%
Sep 19, 2025 $16.50 $15.40 $1.10 13,639.6 -2.09%
Sep 18, 2025 $16.28 $15.40 $0.884 6,716.8 +1.21%
Sep 17, 2025 $16.60 $14.98 $1.62 14,612.3 -0.11%
Sep 16, 2025 $16.80 $13.01 $3.79 71,777.0 +9.30%
Sep 15, 2025 $15.30 $14.01 $1.29 10,673.9 -3.89%
Sep 12, 2025 $15.23 $12.58 $2.65 40,448.5 +18.00%
Sep 11, 2025 $13.60 $11.98 $1.62 27,639.5 +6.15%
Sep 10, 2025 $12.79 $11.60 $1.19 34,425.8 +3.30%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $21.80 $5.01 $16.79 12,061,536.9 -73.73%
Sep, 2025 $31.00 $10.30 $20.70 3,278,386.8 +16.69%
Aug, 2025 $27.40 $14.00 $13.40 373,923.7 -34.62%
Jul, 2025 $31.00 $22.49 $8.51 541,178.2 -0.79%
Jun, 2025 $43.20 $25.00 $18.20 1,372,819.5 -10.00%
May, 2025 $82.00 $27.60 $54.40 2,518,339.3 -57.32%
Apr, 2025 $417.8 $22.00 $395.8 22,895,012.0 +144.78%
Mar, 2025 $295.0 $23.00 $272.0 410,334.7 -92.22%
Feb, 2025 $670.0 $283.8 $386.2 8,972.7 -43.06%
Jan, 2025 $1,835.0 $585.0 $1,250.0 22,981.4 -33.15%

American Rebel Holdings Inc Stock (AREB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1,205.0 $755.0 $450.0 6,699.5 -11.22%
Nov, 2024 $1,947.5 $1,000.0 $947.5 48,821.2 -21.46%
Oct, 2024 $3,869.6 $1,060.1 $2,809.5 37,490.2 -63.75%
Sep, 2024 $3,667.5 $2,025.0 $1,642.5 4,608.1 +66.67%
Aug, 2024 $2,965.5 $1,552.5 $1,413.0 2,098.4 -22.71%
Jul, 2024 $4,635.0 $1,942.2 $2,692.8 30,703.2 +32.18%
Jun, 2024 $4,197.2 $1,354.5 $2,842.7 85,893.6 +40.24%
May, 2024 $1,980.0 $1,400.9 $579.1 1,282.9 -4.01%
Apr, 2024 $1,755.0 $1,130.0 $625.0 1,717.5 +23.32%
Mar, 2024 $1,664.6 $1,021.1 $643.5 1,038.2 -24.53%
Feb, 2024 $2,070.0 $1,026.9 $1,043.1 4,990.7 +50.60%
Jan, 2024 $1,710.5 $950.0 $760.5 3,760.0 -19.63%

American Rebel Holdings Inc Stock (AREB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1,797.3 $1,218.2 $579.1 1,497.1 -3.49%
Nov, 2023 $1,858.1 $1,354.5 $503.5 1,494.0 -15.30%
Oct, 2023 $3,283.7 $1,575.0 $1,708.7 522.3 -45.78%
Sep, 2023 $9,765.0 $2,880.0 $6,885.0 26,534.4 -27.00%
Aug, 2023 $7,917.8 $3,964.5 $3,953.3 937.8 -36.59%
Jul, 2023 $13,950.0 $6,615.0 $7,335.0 1,899.4 -44.49%
Jun, 2023 $29,205.0 $585.0 $28,620.0 6,653.3 +1,699%
May, 2023 $976.9 $589.5 $387.4 6,780.4 +10.28%
Apr, 2023 $989.1 $562.5 $426.6 5,484.4 -3.52%
Mar, 2023 $944.5 $562.9 $381.6 1,049.1 -32.97%
Feb, 2023 $1,144.8 $876.2 $268.6 1,624.3 -3.64%
Jan, 2023 $1,372.5 $775.8 $596.7 4,558.1 +13.99%
$26.96
price down icon 3.44%
$28.32
price down icon 1.56%
$21.18
price down icon 11.96%
footwear_accessories WWW
$24.86
price down icon 3.27%
$32.35
price down icon 4.88%
$76.90
price down icon 4.28%
Cap:     |  Volume (24h):