Skip to main content

American Rebel Holdings (NQ: AREB )

2.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 2.590 2.594 2.230 2.230 379,184 -0.39(-14.89%)
Oct 04, 2024 2.610 3.070 2.330 2.620 458,848 -0.10(-3.68%)
Oct 03, 2024 3.480 3.490 2.680 2.720 948,655 -1.21(-30.79%)
Oct 02, 2024 4.840 5.430 3.600 3.930 1,213,868 -3.59(-47.72%)
Oct 01, 2024 7.110 7.739 6.300 7.518 510,197 +0.32(+4.41%)
Sep 30, 2024 4.455 7.335 4.320 7.200 1,876,842 +2.83(+64.95%)
Sep 27, 2024 4.140 4.410 4.050 4.365 69,405 -0.04(-1.00%)
Sep 26, 2024 4.410 4.428 4.365 4.409 12,147 +0.00(+0.00%)
Sep 25, 2024 4.410 4.428 4.338 4.409 13,345 +0.00(+0.00%)
Sep 24, 2024 4.410 4.455 4.360 4.409 27,851 +0.05(+1.20%)
Sep 23, 2024 4.410 4.410 4.320 4.357 8,644 -0.01(-0.29%)
Sep 20, 2024 4.410 4.428 4.349 4.370 15,041 -0.04(-0.92%)
Sep 19, 2024 4.428 4.483 4.348 4.410 16,151 +0.04(+0.86%)
Sep 18, 2024 4.410 4.428 4.347 4.372 22,356 -0.04(-0.86%)
Sep 17, 2024 4.410 4.500 4.320 4.410 27,404 -0.10(-2.20%)
Sep 16, 2024 4.410 4.509 4.275 4.509 14,182 +0.01(+0.22%)
Sep 13, 2024 4.590 4.590 4.203 4.499 53,047 -0.00(-0.02%)
Sep 12, 2024 4.590 4.590 4.428 4.500 45,323 +0.00(+0.00%)
Sep 11, 2024 4.590 4.590 4.419 4.500 15,126 -0.09(-1.96%)
Sep 10, 2024 4.680 4.680 4.410 4.590 23,485 -0.05(-1.12%)
Sep 09, 2024 4.347 4.680 4.234 4.642 22,326 +0.37(+8.73%)
Sep 06, 2024 4.320 4.437 4.253 4.270 20,337 -0.05(-1.15%)
Sep 05, 2024 4.410 4.410 4.253 4.319 38,355 -0.00(-0.02%)
Sep 04, 2024 4.396 4.396 4.235 4.320 25,298 +0.00(+0.00%)
Sep 03, 2024 4.320 4.365 4.234 4.320 28,147 +0.00(+0.00%)
Aug 30, 2024 4.320 4.365 4.140 4.320 15,189 +0.00(+0.08%)
Aug 29, 2024 4.500 4.500 4.050 4.316 78,209 -0.14(-3.11%)
Aug 28, 2024 4.590 4.590 4.276 4.455 32,082 -0.04(-1.00%)
Aug 27, 2024 4.500 4.500 4.298 4.500 28,831 -0.11(-2.34%)
Aug 26, 2024 4.635 4.662 4.411 4.608 36,569 +0.12(+2.61%)
Aug 23, 2024 4.995 4.995 4.365 4.491 438,169 -0.64(-12.46%)
Aug 22, 2024 5.400 5.490 5.040 5.130 18,319 -0.31(-5.74%)
Aug 21, 2024 5.400 5.670 5.040 5.442 14,936 +0.04(+0.78%)
Aug 20, 2024 5.940 5.931 5.211 5.400 43,881 -0.00(-0.02%)
Aug 19, 2024 5.103 5.571 5.039 5.401 29,527 +0.44(+8.79%)
Aug 16, 2024 4.950 5.364 4.778 4.964 12,850 +0.00(+0.05%)
Aug 15, 2024 4.950 5.364 4.699 4.962 24,008 +0.02(+0.47%)
Aug 14, 2024 5.220 5.399 4.680 4.938 13,043 +0.11(+2.37%)
Aug 13, 2024 4.410 5.130 4.320 4.824 32,917 +0.45(+10.29%)
Aug 12, 2024 4.050 4.500 3.870 4.374 43,183 +0.37(+9.19%)
Aug 09, 2024 3.870 4.179 3.870 4.006 16,001 -0.15(-3.64%)
Aug 08, 2024 4.153 4.189 4.050 4.157 12,019 +0.16(+3.98%)
Aug 07, 2024 4.186 4.253 3.987 3.998 33,726 -0.23(-5.49%)
Aug 06, 2024 4.410 4.491 4.151 4.230 15,238 +0.18(+4.44%)
Aug 05, 2024 4.590 4.658 3.105 4.050 67,583 -0.92(-18.55%)
Aug 02, 2024 5.220 5.310 4.887 4.973 24,848 -0.37(-6.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.