Get the Stockscreener App
0.687
8.09%
-0.0605
After Hours:
.72
0.033
+4.80%
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 September 05, 2025, is $0.687.
- American Rebel Holdings Inc all-time high stock price is $231.75, occurred on July 15, 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 955.30% to $0.687 now.
- The 52-week high stock price for AREB is $193.48, representing a 28,063% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for AREB is $0.68, indicating a -1.02% decrease from the current share price, occurred on September 05, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $0.73 | $0.68 | $0.05 | 207,706.0 | -8.09% |
| Sep 04, 2025 | $0.7841 | $0.701 | $0.0831 | 140,926.0 | -4.67% |
| Sep 03, 2025 | $0.89 | $0.7365 | $0.1535 | 521,712.0 | -2.99% |
| Sep 02, 2025 | $0.82 | $0.75 | $0.07 | 175,348.0 | -1.10% |
| Aug 29, 2025 | $0.85 | $0.8007 | $0.0493 | 493,216.0 | +4.23% |
| Aug 28, 2025 | $1.08 | $0.70 | $0.38 | 2,549,991.0 | -28.06% |
| Aug 27, 2025 | $1.13 | $1.07 | $0.06 | 173,203.0 | -0.91% |
| Aug 26, 2025 | $1.14 | $1.07 | $0.07 | 250,986.0 | -5.17% |
| Aug 25, 2025 | $1.20 | $1.12 | $0.0799 | 238,560.0 | +0.00% |
| Aug 22, 2025 | $1.19 | $1.15 | $0.045 | 199,267.0 | -2.52% |
| Aug 21, 2025 | $1.19 | $1.09 | $0.10 | 109,666.0 | +4.39% |
| Aug 20, 2025 | $1.21 | $1.02 | $0.19 | 444,619.0 | +0.00% |
| Aug 19, 2025 | $1.21 | $1.13 | $0.08 | 239,491.0 | -5.79% |
| Aug 18, 2025 | $1.24 | $1.16 | $0.08 | 194,569.0 | +4.31% |
| Aug 15, 2025 | $1.24 | $1.08 | $0.16 | 428,004.0 | -4.13% |
| Aug 14, 2025 | $1.27 | $1.20 | $0.075 | 313,112.0 | -2.42% |
| Aug 13, 2025 | $1.28 | $1.22 | $0.0569 | 172,756.0 | +1.64% |
| Aug 12, 2025 | $1.33 | $1.21 | $0.1155 | 221,128.0 | -4.69% |
| Aug 11, 2025 | $1.37 | $1.26 | $0.11 | 248,355.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.89 | $0.68 | $0.21 | 1,253,398.0 | -15.94% |
| Aug, 2025 | $1.37 | $0.70 | $0.67 | 7,478,473.0 | -34.62% |
| Jul, 2025 | $1.55 | $1.12 | $0.4254 | 10,823,563.0 | -0.79% |
| Jun, 2025 | $2.16 | $1.25 | $0.91 | 27,456,389.0 | -10.00% |
| May, 2025 | $4.10 | $1.38 | $2.72 | 50,366,786.0 | -57.32% |
| Apr, 2025 | $20.89 | $1.10 | $19.79 | 457,900,239.0 | +144.78% |
| Mar, 2025 | $14.75 | $1.15 | $13.60 | 8,206,693.7 | -92.22% |
| Feb, 2025 | $33.50 | $14.19 | $19.31 | 179,453.9 | -43.06% |
| Jan, 2025 | $91.75 | $29.25 | $62.50 | 459,628.5 | -33.15% |
American Rebel Holdings Inc Stock (AREB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.25 | $37.75 | $22.50 | 133,990.0 | -11.22% |
| Nov, 2024 | $97.38 | $50.00 | $47.38 | 976,423.7 | -21.46% |
| Oct, 2024 | $193.5 | $53.00 | $140.5 | 749,803.1 | -63.75% |
| Sep, 2024 | $183.4 | $101.2 | $82.12 | 92,161.9 | +66.67% |
| Aug, 2024 | $148.3 | $77.62 | $70.65 | 41,967.4 | -22.71% |
| Jul, 2024 | $231.8 | $97.11 | $134.6 | 614,064.7 | +32.18% |
| Jun, 2024 | $209.9 | $67.73 | $142.1 | 1,717,871.5 | +40.24% |
| May, 2024 | $99.00 | $70.04 | $28.96 | 25,658.6 | -4.01% |
| Apr, 2024 | $87.75 | $56.50 | $31.25 | 34,350.1 | +23.32% |
| Mar, 2024 | $83.23 | $51.05 | $32.17 | 20,763.3 | -24.53% |
| Feb, 2024 | $103.5 | $51.34 | $52.16 | 99,814.2 | +50.60% |
| Jan, 2024 | $85.52 | $47.50 | $38.03 | 75,200.8 | -19.63% |
American Rebel Holdings Inc Stock (AREB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $89.86 | $60.91 | $28.96 | 29,941.9 | -3.49% |
| Nov, 2023 | $92.90 | $67.73 | $25.18 | 29,880.2 | -15.30% |
| Oct, 2023 | $164.2 | $78.75 | $85.43 | 10,445.7 | -45.78% |
| Sep, 2023 | $488.2 | $144.0 | $344.2 | 530,687.7 | -27.00% |
| Aug, 2023 | $395.9 | $198.2 | $197.7 | 18,755.8 | -36.59% |
| Jul, 2023 | $697.5 | $330.8 | $366.8 | 37,988.2 | -44.49% |
| Jun, 2023 | $1,460.3 | $29.25 | $1,431.0 | 133,065.0 | +1,699% |
| May, 2023 | $48.85 | $29.48 | $19.37 | 135,608.8 | +10.28% |
| Apr, 2023 | $49.45 | $28.12 | $21.33 | 109,688.5 | -3.52% |
| Mar, 2023 | $47.23 | $28.15 | $19.08 | 20,981.4 | -32.97% |
| Feb, 2023 | $57.24 | $43.81 | $13.43 | 32,485.3 | -3.64% |
| Jan, 2023 | $68.62 | $38.79 | $29.84 | 91,162.3 | +13.99% |
2.54%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):