AREB - AMERICAN REBEL HOLDINGS INC
0.1431
-0.004 -2.725%
Share volume: 4,355,445
Last Updated: 03-03-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.15
0.00
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $0.14 | $0.14 | $0.16 | $0.16 | $0.13 | $0.13 | $0.14 | $0.14 | 4,355,445 | $4,355,445.00 |
| 03-02-2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.12 | $0.12 | $0.15 | $0.15 | 6,303,302 | $6,303,302.00 |
| 02-27-2026 | $0.16 | $0.16 | $0.17 | $0.17 | $0.15 | $0.15 | $0.16 | $0.16 | 2,388,816 | $2,388,816.00 |
| 02-26-2026 | $0.17 | $0.17 | $0.18 | $0.18 | $0.15 | $0.15 | $0.17 | $0.17 | 6,931,072 | $6,931,072.00 |
| 02-25-2026 | $0.18 | $0.18 | $0.22 | $0.22 | $0.16 | $0.16 | $0.19 | $0.19 | 41,467,241 | $41,467,241.00 |
| 02-24-2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | $0.15 | 13,884,891 | $13,884,891.00 |
| 02-23-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | $0.16 | 1,786,493 | $1,786,493.00 |
| 02-20-2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.16 | $0.16 | $0.17 | $0.17 | 2,452,918 | $2,452,918.00 |
| 02-19-2026 | $0.17 | $0.17 | $0.22 | $0.22 | $0.16 | $0.16 | $0.18 | $0.18 | 8,804,894 | $8,804,894.00 |
| 02-18-2026 | $0.15 | $0.15 | $0.18 | $0.18 | $0.15 | $0.15 | $0.17 | $0.17 | 4,954,839 | $4,954,839.00 |