AREB - AMERICAN REBEL HOLDINGS INC
2.81
-0.250 -8.897%
Share volume: 1,022,961
Last Updated: 05-09-2025
Construction Materials/Misc. Fabricated Metal Products:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$3.06
-0.25
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.03 | $3.03 | $3.06 | $3.06 | $2.77 | $2.77 | $2.81 | $2.81 | 1,022,961 | $1,022,961.00 |
| 05-08-2025 | $2.95 | $2.95 | $3.18 | $3.18 | $2.85 | $2.85 | $3.06 | $3.06 | 1,576,475 | $1,576,475.00 |
| 05-07-2025 | $3.05 | $3.05 | $3.12 | $3.12 | $3.00 | $3.00 | $3.06 | $3.06 | 1,910,103 | $1,910,103.00 |
| 05-06-2025 | $3.88 | $3.88 | $4.10 | $4.10 | $2.99 | $2.99 | $3.16 | $3.16 | 30,098,568 | $30,098,568.00 |
| 05-05-2025 | $3.05 | $3.05 | $3.11 | $3.11 | $2.80 | $2.80 | $2.93 | $2.93 | 1,056,189 | $1,056,189.00 |
| 05-02-2025 | $3.07 | $3.07 | $3.19 | $3.19 | $2.94 | $2.94 | $3.05 | $3.05 | 1,846,288 | $1,846,288.00 |
| 05-01-2025 | $3.25 | $3.25 | $3.56 | $3.56 | $3.01 | $3.01 | $3.04 | $3.04 | 2,755,487 | $2,755,487.00 |
| 04-30-2025 | $3.00 | $3.00 | $3.66 | $3.66 | $3.00 | $3.00 | $3.28 | $3.28 | 3,479,887 | $3,479,887.00 |
| 04-29-2025 | $3.15 | $3.15 | $4.16 | $4.16 | $2.90 | $2.90 | $3.24 | $3.24 | 14,791,789 | $14,791,789.00 |
| 04-28-2025 | $3.82 | $3.82 | $3.86 | $3.86 | $3.16 | $3.16 | $3.33 | $3.33 | 2,338,603 | $2,338,603.00 |
