Get the Stockscreener App
0.7586
3.12%
-0.0244
After Hours:
.76
0.0014
+0.18%
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 January 07, 2026, is $0.7586.
- 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 1,065% to $0.7586 now.
- The 52-week high stock price for AREB is $1,385.00, representing a 182.47K% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for AREB is $0.6517, indicating a -14.09% decrease from the current share price, occurred on December 30, 2025.
- The closing price of American Rebel Holdings Inc (AREB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $0.8032 | $0.75 | $0.0532 | 172,330.0 | -3.12% |
| Jan 06, 2026 | $0.8379 | $0.78 | $0.0579 | 429,839.0 | +3.22% |
| Jan 05, 2026 | $0.8394 | $0.7501 | $0.0893 | 324,434.0 | -3.57% |
| Jan 02, 2026 | $0.7999 | $0.71 | $0.0899 | 268,400.0 | +13.92% |
| Dec 31, 2025 | $0.781 | $0.6764 | $0.1046 | 374,033.0 | -1.16% |
| Dec 30, 2025 | $0.7656 | $0.6517 | $0.1139 | 408,991.0 | -2.43% |
| Dec 29, 2025 | $0.879 | $0.71 | $0.169 | 418,011.0 | -16.18% |
| Dec 26, 2025 | $0.8739 | $0.82 | $0.0539 | 178,746.0 | -1.80% |
| Dec 24, 2025 | $0.8943 | $0.86 | $0.0343 | 75,071.0 | +0.87% |
| Dec 23, 2025 | $0.9128 | $0.8625 | $0.0503 | 152,358.0 | -2.21% |
| Dec 22, 2025 | $0.9994 | $0.882 | $0.1174 | 475,656.0 | -6.93% |
| Dec 19, 2025 | $0.9496 | $0.8818 | $0.0678 | 288,568.0 | +7.56% |
| Dec 18, 2025 | $0.99 | $0.84 | $0.15 | 365,951.0 | -7.98% |
| Dec 17, 2025 | $1.03 | $0.95 | $0.08 | 474,939.0 | -6.13% |
| Dec 16, 2025 | $1.05 | $0.9701 | $0.0798 | 129,265.0 | +6.24% |
| Dec 15, 2025 | $1.08 | $0.96 | $0.12 | 303,086.0 | -8.56% |
| Dec 12, 2025 | $1.07 | $1.03 | $0.04 | 244,974.0 | +0.00% |
| Dec 11, 2025 | $1.10 | $1.05 | $0.0503 | 293,175.0 | -1.87% |
| Dec 10, 2025 | $1.10 | $1.05 | $0.05 | 235,532.0 | +0.00% |
| Dec 09, 2025 | $1.13 | $1.05 | $0.08 | 706,745.0 | -6.14% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.8394 | $0.71 | $0.1294 | 1,367,333.0 | +9.85% |
American Rebel Holdings Inc Stock (AREB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.34 | $0.6517 | $0.6883 | 11,313,195.0 | -39.24% |
| Nov, 2025 | $1.63 | $0.9101 | $0.72 | 20,502,116.0 | -20.69% |
| Oct, 2025 | $21.80 | $1.22 | $20.58 | 180,023,351.9 | -92.40% |
| 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% |
1.15%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):