Dark

AREB
AMERICAN REBEL HLDGS INC
stock OTC

EOD

Jul 29, 2026

0.1901USD-7.268%(-0.0149)9,801

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.210000	0.210000	0.190100	0.190100	-7.268%	9,801	0.000%
2026-07-28	0.180000	0.207500	0.180000	0.205000	+2.500%	147,994	-7.268%
2026-07-27	0.215300	0.215300	0.190000	0.200000	-7.106%	173,992	-4.950%
2026-07-24	0.200325	0.215300	0.178300	0.215300	+9.289%	239,294	-11.705%
2026-07-23	0.175530	0.197000	0.160100	0.197000	+17.577%	2,231,184	-3.503%
2026-07-22	0.180000	0.188200	0.162100	0.167550	-6.917%	823,110	+13.459%
2026-07-21	0.200000	0.207500	0.165000	0.180000	-10.000%	1,975,696	+5.611%
2026-07-20	0.210000	0.210000	0.200000	0.200000	-2.439%	68,170	-4.950%
2026-07-17	0.218200	0.240000	0.194445	0.205000	-6.818%	1,198,768	-7.268%
2026-07-16	0.210200	0.265000	0.180700	0.220000	0.000%	947,701	-13.591%
2026-07-15	0.169400	0.237700	0.152000	0.220000	+41.935%	1,474,044	-13.591%
2026-07-14	0.190000	0.219900	0.151000	0.155000	-20.308%	898,500	+22.645%
2026-07-13	0.319000	0.320000	0.180000	0.194500	-39.502%	605,091	-2.262%
2026-07-10	0.295000	0.329900	0.270200	0.321500	+8.983%	762,294	-40.871%
2026-07-09	0.328000	0.328000	0.290000	0.295000	-3.342%	176,326	-35.559%
2026-07-08	0.320000	0.329900	0.300000	0.305200	-8.896%	629,179	-37.713%
2026-07-07	0.270100	0.339900	0.260000	0.335000	+11.667%	1,620,799	-43.254%
2026-07-06	0.305000	0.343134	0.253300	0.300000	-3.226%	374,729	-36.633%
2026-07-02	0.289500	0.328800	0.287900	0.310000	+7.081%	1,800,516	-38.677%
2026-07-01	0.260000	0.301400	0.260000	0.289500	+3.393%	509,417	-34.335%
2026-06-30	0.268300	0.301400	0.256800	0.280000	+5.660%	1,941,123	-32.107%
2026-06-29	0.249900	0.268300	0.230000	0.265000	+7.287%	748,746	-28.264%
2026-06-26	0.240000	0.249800	0.220000	0.247000	-5.000%	355,787	-23.036%
2026-06-25	0.250000	0.268300	0.230000	0.260000	+4.000%	337,873	-26.885%
2026-06-24	0.258500	0.267900	0.250000	0.250000	-3.846%	174,269	-23.960%
2026-06-23	0.260000	0.268300	0.240000	0.260000	0.000%	1,598,486	-26.885%
2026-06-22	0.257000	0.270000	0.221439	0.260000	+1.961%	3,328,834	-26.885%
2026-06-18	0.214900	0.268300	0.182100	0.255000	+15.735%	8,479,776	-25.451%
2026-06-17	0.148000	0.226500	0.120000	0.220330	+69.485%	13,222,251	-13.720%
2026-06-16	0.177300	0.189000	0.120000	0.130000	-25.968%	1,639,277	+46.231%
2026-06-15	0.110100	0.200000	0.110100	0.175600	+59.491%	5,242,602	+8.257%
2026-06-12	0.080000	0.130000	0.075000	0.110100	+42.065%	1,482,537	+72.661%
2026-06-11	0.125000	0.125000	0.071100	0.077500	-22.500%	743,411	+145.290%
2026-06-10	0.124900	0.124900	0.092900	0.100000	-0.200%	117,635	+90.100%
2026-06-09	0.085000	0.130700	0.075200	0.100200	+29.616%	972,659	+89.721%
2026-06-08	0.120000	0.120000	0.073000	0.077305	-33.415%	650,661	+145.909%
2026-06-05	0.103000	0.119900	0.091000	0.116100	+10.571%	724,143	+63.738%
2026-06-04	0.134100	0.138000	0.105000	0.105000	-21.677%	468,060	+81.048%
2026-06-03	0.145200	0.148000	0.127100	0.134060	-7.529%	238,384	+41.802%
2026-06-02	0.100000	0.154600	0.072100	0.144975	+31.915%	2,767,780	+31.126%
2026-06-01	0.051900	0.109900	0.050000	0.109900	+107.358%	1,299,591	+72.975%
2026-05-29	0.051900	0.060000	0.051900	0.053000	-1.212%	316,457	+258.679%
2026-05-28	0.051100	0.059900	0.051100	0.053650	+4.990%	76,322	+254.334%
2026-05-27	0.055000	0.060000	0.051100	0.051100	-13.243%	203,241	+272.016%
2026-05-26	0.045000	0.059000	0.045000	0.058900	+30.599%	382,106	+222.750%
2026-05-22	0.050100	0.061900	0.045100	0.045100	-18.739%	277,271	+321.508%
2026-05-21	0.048000	0.062000	0.047700	0.055500	+20.652%	340,189	+242.523%
2026-05-20	0.040000	0.085000	0.040000	0.046000	+12.469%	898,493	+313.261%
2026-05-19	0.041500	0.047000	0.040000	0.040900	+0.739%	373,718	+364.792%
2026-05-18	0.044000	0.048400	0.040100	0.040600	-7.727%	460,569	+368.227%
2026-05-15	0.051500	0.051500	0.040800	0.044000	-11.824%	314,498	+332.045%
2026-05-14	0.046100	0.060000	0.038000	0.049900	-19.516%	1,621,535	+280.962%
2026-05-13	0.110000	0.110000	0.030400	0.062000	-51.638%	4,249,697	+206.613%
2026-05-12	0.156200	0.166500	0.120200	0.128200	-19.724%	8,804,938	+48.284%
2026-05-11	0.146000	0.179000	0.140000	0.159700	-6.935%	17,470,675	+19.036%
2026-05-08	0.226000	0.226000	0.154100	0.171600	-24.071%	10,643,136	+10.781%
2026-05-07	0.238800	0.258700	0.226000	0.226000	-20.979%	4,220,891	-15.885%
2026-05-06	0.304100	0.333300	0.231100	0.286000	+5.147%	50,406,499	-33.531%
2026-05-05	0.230000	0.385000	0.211200	0.272000	+13.333%	27,752,354	-30.110%
2026-05-04	0.271000	0.271000	0.211000	0.240000	-25.000%	4,505,322	-20.792%
2026-05-01	0.357000	0.357000	0.305000	0.320000	-15.254%	4,377,679	-40.594%
2026-04-30	0.379500	0.540000	0.351100	0.377600	-4.719%	29,284,582	-49.656%
2026-04-29	0.504300	0.506000	0.372000	0.396300	-33.057%	3,658,985	-52.031%
2026-04-28	0.710000	0.783000	0.556700	0.592000	-46.182%	5,385,338	-67.889%
2026-04-27	1.650000	1.650000	0.500000	1.100000	-82.972%	19,451,694	-82.718%
2026-03-20	8.480000	8.540000	6.200000	6.460000	-29.859%	74,926	-97.057%
2026-03-19	11.200000	12.000000	6.480000	9.210000	-20.603%	111,380	-97.936%
2026-03-18	13.130000	13.440000	11.600000	11.600000	-13.433%	11,987	-98.361%
2026-03-17	14.000000	14.370000	12.950000	13.400000	+0.149%	13,882	-98.581%
2026-03-16	14.290000	14.300000	13.160000	13.380000	-4.429%	9,069	-98.579%
2026-03-13	14.480000	14.600000	13.750000	14.000000	-4.110%	13,619	-98.642%
2026-03-12	14.000000	14.720000	13.200000	14.600000	+5.951%	9,561	-98.698%
2026-03-11	15.050000	15.330000	13.780000	13.780000	-4.966%	9,827	-98.620%
2026-03-10	15.000000	16.060000	14.500000	14.500000	-0.206%	15,091	-98.689%
2026-03-09	17.000000	17.000000	14.300000	14.530000	-4.784%	12,171	-98.692%
2026-03-06	14.510000	16.330000	13.000000	15.260000	+1.395%	30,558	-98.754%
2026-03-05	13.700000	15.550000	13.370000	15.050000	+10.662%	37,744	-98.737%
2026-03-04	14.000000	14.300000	13.500000	13.600000	-4.962%	22,759	-98.602%
2026-03-03	13.550000	16.020000	13.100000	14.310000	-2.653%	44,312	-98.672%
2026-03-02	15.490000	15.490000	12.020000	14.700000	-10.202%	63,033	-98.707%
2026-02-27	16.360000	17.000000	15.320000	16.370000	-6.243%	23,888	-98.839%
2026-02-26	17.330000	17.970000	15.320000	17.460000	-6.381%	69,311	-98.911%
2026-02-25	17.550000	22.000000	16.300000	18.650000	+24.333%	414,672	-98.981%
2026-02-24	16.000000	16.490000	15.000000	15.000000	-7.236%	138,849	-98.733%
2026-02-23	17.300000	17.300000	16.060000	16.170000	-4.882%	17,865	-98.824%
2026-02-20	17.700000	17.900000	16.050000	17.000000	-6.077%	24,529	-98.882%
2026-02-19	17.000000	22.090000	16.100000	18.100000	+6.471%	88,049	-98.950%
2026-02-18	15.450000	17.600000	14.740000	17.000000	-2.968%	49,548	-98.882%
2026-02-17	25.500000	27.560000	16.450000	17.520000	-41.010%	146,436	-98.915%
2026-02-13	35.000000	36.000000	28.000000	29.700000	-19.512%	54,934	-99.360%
2026-02-12	34.180000	42.490000	30.000000	36.900000	-39.459%	61,314	-99.485%
2026-02-11	40.000000	65.000000	29.250000	60.950000	-39.032%	190,209	-99.688%
2026-02-10	103.000000	110.000000	95.000000	99.970000	-1.990%	84,442	-99.810%
2026-02-09	110.000000	124.990000	100.000000	102.000000	-5.556%	13,094	-99.814%
2026-02-06	108.000000	124.000000	100.000000	108.000000	-8.475%	20,236	-99.824%
2026-02-05	127.000000	137.000000	99.000000	118.000000	-9.231%	86,295	-99.839%
2026-02-04	152.000000	167.000000	126.000000	130.000000	-16.129%	17,562	-99.854%
2026-02-03	173.000000	187.000000	145.000000	155.000000	-20.914%	16,526	-99.877%
2026-02-02	306.000000	306.000000	191.000000	195.990000	-64.661%	25,159	-99.903%
2026-01-30	582.600000	582.600000	500.200000	554.600000	+0.108%	2,835	-99.966%
2026-01-29	600.000000	603.400000	521.200000	554.000000	-5.169%	2,832	-99.966%
2026-01-28	600.600000	680.000000	560.000000	584.200000	-3.470%	1,432	-99.967%
2026-01-27	570.000000	629.800000	458.400000	605.200000	-1.465%	2,465	-99.969%
2026-01-26	727.800000	733.600000	582.200000	614.200000	-20.234%	1,772	-99.969%
2026-01-23	788.800000	800.000000	583.200000	770.000000	-11.515%	3,961	-99.975%
2026-01-22	1,010.000000	1,100.000000	700.000000	870.200000	-0.069%	47,661	-99.978%
2026-01-21	946.600000	959.600000	850.000000	870.800000	-7.676%	11,410	-99.978%
2026-01-20	1,011.400000	1,030.000000	940.000000	943.200000	-6.503%	488	-99.980%
2026-01-16	977.600000	1,240.600000	977.600000	1,008.800000	-0.119%	1,451	-99.981%
2026-01-15	1,006.600000	1,034.800000	871.800000	1,010.000000	-1.000%	408	-99.981%
2026-01-14	1,204.000000	1,204.000000	1,014.000000	1,020.200000	-14.998%	600	-99.981%
2026-01-13	1,280.000000	1,303.000000	1,200.000000	1,200.200000	-7.720%	320	-99.984%
2026-01-12	1,333.800000	1,393.800000	1,180.000000	1,300.600000	-4.269%	638	-99.985%
2026-01-09	1,430.000000	1,439.800000	1,300.200000	1,358.600000	-2.721%	525	-99.986%
2026-01-08	1,540.000000	1,588.600000	1,381.000000	1,396.600000	-7.949%	335	-99.986%
2026-01-07	1,530.000000	1,606.400000	1,500.000000	1,517.200000	-3.116%	89	-99.987%
2026-01-06	1,560.000000	1,675.800000	1,560.000000	1,566.000000	+3.216%	216	-99.988%
2026-01-05	1,600.000000	1,678.800000	1,500.200000	1,517.200000	-3.572%	166	-99.987%
2026-01-02	1,440.000000	1,599.800000	1,420.000000	1,573.400000	+13.915%	134	-99.988%
2025-12-31	1,440.000000	1,562.000000	1,352.800000	1,381.200000	-1.159%	196	-99.986%
2025-12-30	1,460.000000	1,531.200000	1,303.400000	1,397.400000	-2.430%	205	-99.986%
2025-12-29	1,640.000000	1,758.000000	1,420.000000	1,432.200000	-16.177%	216	-99.987%
2025-12-26	1,741.200000	1,747.800000	1,640.000000	1,708.600000	-1.805%	90	-99.989%
2025-12-24	1,723.000000	1,788.600000	1,720.000000	1,740.000000	+0.870%	38	-99.989%
2025-12-23	1,788.800000	1,825.600000	1,725.000000	1,725.000000	-2.211%	77	-99.989%
2025-12-22	1,904.000000	1,998.800000	1,764.000000	1,764.000000	-6.933%	240	-99.989%
2025-12-19	1,880.000000	1,899.200000	1,763.600000	1,895.400000	+7.559%	148	-99.990%
2025-12-18	1,900.000000	1,980.000000	1,680.000000	1,762.200000	-7.979%	184	-99.989%
2025-12-17	2,000.000000	2,060.000000	1,900.000000	1,915.000000	-6.127%	240	-99.990%
2025-12-16	2,060.000000	2,099.800000	1,940.200000	2,040.000000	+6.239%	65	-99.991%
2025-12-15	2,120.000000	2,160.000000	1,920.000000	1,920.200000	-8.562%	155	-99.990%
2025-12-12	2,100.000000	2,150.000000	2,070.000000	2,100.000000	0.000%	125	-99.991%
2025-12-11	2,120.000000	2,200.600000	2,100.000000	2,100.000000	-1.869%	155	-99.991%
2025-12-10	2,140.000000	2,200.000000	2,100.000000	2,140.000000	0.000%	121	-99.991%
2025-12-09	2,240.000000	2,260.000000	2,100.000000	2,140.000000	-6.140%	356	-99.991%
2025-12-08	2,220.000000	2,420.000000	2,200.000000	2,280.000000	+6.542%	501	-99.992%
2025-12-05	2,200.000000	2,440.000000	2,140.000000	2,140.000000	-2.727%	525	-99.991%
2025-12-04	2,060.000000	2,240.000000	1,983.000000	2,200.000000	+7.843%	315	-99.991%
2025-12-03	2,140.000000	2,140.000000	1,800.000000	2,040.000000	-5.556%	469	-99.991%
2025-12-02	2,640.000000	2,680.000000	2,100.000000	2,160.000000	-16.923%	834	-99.991%
2025-12-01	2,280.000000	2,660.000000	2,220.000000	2,600.000000	+13.043%	750	-99.993%
2025-11-28	2,240.000000	2,380.000000	2,120.000000	2,300.000000	+2.679%	2,707	-99.992%
2025-11-26	2,140.000000	2,480.000000	2,140.000000	2,240.000000	+1.818%	733	-99.992%
2025-11-25	2,200.000000	2,360.000000	2,080.000000	2,200.000000	0.000%	288	-99.991%
2025-11-24	2,160.000000	2,360.000000	2,040.000000	2,200.000000	+3.774%	378	-99.991%
2025-11-21	1,880.000000	2,200.000000	1,820.200000	2,120.000000	+13.966%	270	-99.991%
2025-11-20	2,100.000000	2,280.000000	1,840.200000	1,860.200000	-11.419%	405	-99.990%
2025-11-19	2,160.000000	2,200.000000	2,020.000000	2,100.000000	-4.545%	232	-99.991%
2025-11-18	2,150.000000	2,258.200000	2,120.000000	2,200.000000	+1.852%	142	-99.991%
2025-11-17	2,300.000000	2,332.800000	2,100.000000	2,160.000000	-4.425%	253	-99.991%
2025-11-14	2,180.000000	2,500.000000	2,160.000000	2,260.000000	+3.670%	407	-99.992%
2025-11-13	2,300.000000	2,340.000000	2,160.000000	2,180.000000	-6.034%	493	-99.991%
2025-11-12	2,560.000000	2,819.800000	2,300.000000	2,320.000000	-7.200%	937	-99.992%
2025-11-11	2,200.000000	2,740.000000	2,160.000000	2,500.000000	+10.619%	795	-99.992%
2025-11-10	2,300.000000	2,600.000000	2,244.000000	2,260.000000	-1.739%	304	-99.992%
2025-11-07	2,520.000000	2,600.000000	2,100.000000	2,300.000000	-10.156%	467	-99.992%
2025-11-06	2,860.000000	2,900.000000	2,506.600000	2,560.000000	-11.724%	271	-99.993%
2025-11-05	2,900.000000	2,960.000000	2,600.000000	2,900.000000	+0.694%	293	-99.993%
2025-11-04	3,000.000000	3,260.000000	2,800.000000	2,880.000000	-4.000%	469	-99.993%
2025-11-03	2,880.000000	3,200.000000	2,700.000000	3,000.000000	+3.448%	536	-99.994%
2025-10-31	2,820.000000	2,980.000000	2,689.400000	2,900.000000	-2.027%	504	-99.993%
2025-10-30	2,880.000000	3,010.000000	2,800.000000	2,960.000000	+1.370%	535	-99.994%
2025-10-29	3,100.000000	3,680.000000	2,880.000000	2,920.000000	-4.575%	1,463	-99.993%
2025-10-28	3,260.000000	3,700.000000	3,060.000000	3,060.000000	-10.526%	1,285	-99.994%
2025-10-27	4,080.000000	4,198.600000	3,300.000000	3,420.000000	-22.273%	2,050	-99.994%
2025-10-24	5,580.000000	5,900.000000	4,400.000000	4,400.000000	-41.645%	4,004	-99.996%
2025-10-23	5,422.000000	7,560.000000	5,260.000000	7,540.000000	+75.349%	35,267	-99.997%
2025-10-22	3,300.000000	4,620.000000	3,080.000000	4,300.000000	+72.000%	34,830	-99.996%
2025-10-21	2,680.000000	2,800.000000	2,440.000000	2,500.000000	-33.155%	4,123	-99.992%
2025-10-20	4,120.000000	4,240.000000	3,640.000000	3,740.000000	-14.220%	1,283	-99.995%
2025-10-17	3,440.000000	6,660.000000	3,440.000000	4,360.000000	-38.764%	2,909	-99.996%
2025-10-16	7,700.000000	7,979.800000	6,880.000000	7,120.000000	-8.010%	146	-99.997%
2025-10-15	8,040.000000	8,620.000000	7,660.400000	7,740.000000	-2.273%	131	-99.998%
2025-10-14	8,580.000000	8,580.000000	7,760.000000	7,920.000000	-10.811%	197	-99.998%
2025-10-13	10,040.000000	10,300.000000	8,780.000000	8,880.000000	-1.552%	207	-99.998%
2025-10-10	11,700.000000	11,700.000000	9,000.000000	9,020.000000	-22.774%	202	-99.998%
2025-10-09	13,020.000000	13,920.000000	11,440.000000	11,680.000000	-16.927%	240	-99.998%
2025-10-08	11,680.000000	21,880.000000	11,471.600000	14,060.000000	+23.117%	4,470	-99.999%
2025-10-07	13,620.000000	13,950.200000	11,100.000000	11,420.000000	-23.867%	258	-99.998%
2025-10-06	21,000.000000	21,200.000000	14,620.000000	15,000.000000	-28.367%	415	-99.999%
2025-10-03	33,500.000000	34,000.000000	20,620.000000	20,940.000000	-43.722%	411	-99.999%
2025-10-02	38,352.000000	40,788.000000	32,496.000000	37,208.000000	+2.085%	84	-99.999%
2025-10-01	40,000.000000	43,600.000000	32,800.000000	36,448.000000	-4.456%	58	-99.999%
2025-09-30	48,000.000000	48,000.000000	36,404.000000	38,148.000000	-27.198%	58	-100.000%
2025-09-29	52,400.000000	56,000.000000	51,400.000000	52,400.000000	-0.758%	42	-100.000%
2025-09-26	44,000.000000	62,000.000000	41,200.000000	52,800.000000	+28.155%	230	-100.000%
2025-09-25	45,200.000000	48,000.000000	39,612.000000	41,200.000000	-3.738%	44	-100.000%
2025-09-24	52,000.000000	52,000.000000	40,000.000000	42,800.000000	-13.008%	63	-100.000%
2025-09-23	30,160.000000	52,000.000000	24,004.000000	49,200.000000	+59.203%	581	-100.000%
2025-09-22	31,116.000000	32,240.000000	29,316.000000	30,904.000000	-2.449%	5	-99.999%
2025-09-19	31,920.000000	33,000.000000	30,800.000000	31,680.000000	-2.089%	7	-99.999%
2025-09-18	31,560.000000	32,568.000000	30,800.000000	32,356.000000	+1.214%	3	-99.999%
2025-09-17	32,400.000000	33,200.000000	29,960.000000	31,968.000000	-0.112%	7	-99.999%
2025-09-16	27,480.000000	33,600.000000	26,012.000000	32,004.000000	+9.288%	36	-99.999%
2025-09-15	30,468.000000	30,600.000000	28,024.000000	29,284.000000	-3.886%	5	-99.999%
2025-09-12	25,160.000000	30,468.000000	25,160.000000	30,468.000000	+18.002%	21	-99.999%
2025-09-11	24,400.000000	27,200.000000	23,960.000000	25,820.000000	+6.150%	14	-99.999%
2025-09-10	24,400.000000	25,572.000000	23,200.000000	24,324.000000	+3.295%	18	-99.999%
2025-09-09	24,264.000000	25,384.000000	22,840.000000	23,548.000000	-8.159%	19	-99.999%
2025-09-08	22,020.000000	25,952.000000	20,604.000000	25,640.000000	-6.696%	484	-99.999%
2025-09-05	29,004.000000	29,200.000000	27,200.000000	27,480.000000	-8.094%	5	-99.999%
2025-09-04	30,824.000000	31,364.000000	28,040.000000	29,900.000000	-4.668%	4	-99.999%
2025-09-03	32,000.000000	35,600.000000	29,460.000000	31,364.000000	-2.994%	13	-99.999%
2025-09-02	32,800.000000	32,800.000000	30,000.000000	32,332.000000	-1.101%	4	-99.999%
2025-08-29	34,000.000000	34,000.000000	32,028.000000	32,692.000000	+4.234%	13	-99.999%
2025-08-28	43,200.000000	43,200.000000	28,000.000000	31,364.000000	-28.064%	66	-99.999%
2025-08-27	43,200.000000	45,200.000000	42,800.000000	43,600.000000	-0.909%	5	-100.000%
2025-08-26	45,200.000000	45,600.000000	42,800.000000	44,000.000000	-5.172%	6	-100.000%
2025-08-25	47,200.000000	48,000.000000	44,804.000000	46,400.000000	0.000%	7	-100.000%
2025-08-22	47,600.000000	47,600.000000	45,800.000000	46,400.000000	-2.521%	5	-100.000%
2025-08-21	43,600.000000	47,600.000000	43,600.000000	47,600.000000	+4.386%	3	-100.000%
2025-08-20	45,600.000000	48,400.000000	40,800.000000	45,600.000000	0.000%	11	-100.000%
2025-08-19	47,600.000000	48,400.000000	45,200.000000	45,600.000000	-5.785%	6	-100.000%
2025-08-18	46,400.000000	49,600.000000	46,400.000000	48,400.000000	+4.310%	5	-100.000%
2025-08-15	49,600.000000	49,600.000000	43,200.000000	46,400.000000	-4.132%	11	-100.000%
2025-08-14	48,400.000000	50,800.000000	47,800.000000	48,400.000000	-2.419%	8	-100.000%
2025-08-13	49,600.000000	51,200.000000	48,924.000000	49,600.000000	+1.639%	4	-100.000%
2025-08-12	51,200.000000	53,200.000000	48,580.000000	48,800.000000	-4.688%	6	-100.000%
2025-08-11	52,800.000000	54,800.000000	50,400.000000	51,200.000000	-1.538%	6	-100.000%
2025-08-08	51,200.000000	53,968.000000	51,200.000000	52,000.000000	0.000%	4	-100.000%
2025-08-07	51,600.000000	54,400.000000	50,400.000000	52,000.000000	+0.775%	7	-100.000%
2025-08-06	52,000.000000	52,000.000000	49,612.000000	51,600.000000	0.000%	2	-100.000%
2025-08-05	52,000.000000	54,400.000000	50,000.000000	51,600.000000	-1.527%	7	-100.000%
2025-08-04	47,600.000000	52,800.000000	47,200.000000	52,400.000000	+9.167%	6	-100.000%
2025-08-01	50,000.000000	50,000.000000	46,400.000000	48,000.000000	-4.000%	4	-100.000%
2025-07-31	52,000.000000	52,000.000000	48,800.000000	50,000.000000	-1.575%	5	-100.000%
2025-07-30	52,000.000000	56,000.000000	50,000.000000	50,800.000000	-3.053%	7	-100.000%
2025-07-29	55,600.000000	56,000.000000	52,400.000000	52,400.000000	-7.092%	10	-100.000%
2025-07-28	58,000.000000	62,000.000000	55,212.000000	56,400.000000	-0.704%	11	-100.000%
2025-07-25	53,600.000000	56,800.000000	52,800.000000	56,800.000000	+5.185%	6	-100.000%
2025-07-24	54,400.000000	55,368.000000	52,400.000000	54,000.000000	-2.878%	4	-100.000%
2025-07-23	56,800.000000	58,000.000000	55,000.000000	55,600.000000	-0.714%	5	-100.000%
2025-07-22	56,800.000000	57,600.000000	54,400.000000	56,000.000000	-2.778%	4	-100.000%
2025-07-21	55,600.000000	61,048.000000	55,600.000000	57,600.000000	+4.348%	9	-100.000%
2025-07-18	60,000.000000	61,600.000000	55,000.000000	55,200.000000	-9.211%	9	-100.000%
2025-07-17	55,200.000000	61,600.000000	54,800.000000	60,800.000000	+9.353%	17	-100.000%
2025-07-16	52,800.000000	56,000.000000	51,200.000000	55,600.000000	+4.511%	12	-100.000%
2025-07-15	56,000.000000	56,396.000000	52,600.000000	53,200.000000	-2.206%	8	-100.000%
2025-07-14	52,800.000000	54,400.000000	51,200.000000	54,400.000000	+3.817%	8	-100.000%
2025-07-11	56,000.000000	57,200.000000	52,000.000000	52,400.000000	-5.072%	11	-100.000%
2025-07-10	50,800.000000	56,000.000000	50,800.000000	55,200.000000	+6.977%	19	-100.000%
2025-07-09	50,800.000000	54,800.000000	49,200.000000	51,600.000000	+0.781%	20	-100.000%
2025-07-08	49,200.000000	52,000.000000	49,200.000000	51,200.000000	+0.787%	16	-100.000%
2025-07-07	50,800.000000	51,600.000000	48,800.000000	50,800.000000	-0.781%	6	-100.000%
2025-07-03	50,000.000000	52,800.000000	48,400.000000	51,200.000000	+4.065%	9	-100.000%
2025-07-02	48,800.000000	51,200.000000	47,600.000000	49,200.000000	+0.820%	11	-100.000%
2025-07-01	50,800.000000	51,600.000000	44,984.000000	48,800.000000	-3.175%	82	-100.000%
2025-06-30	53,200.000000	64,000.000000	50,000.000000	50,400.000000	-5.970%	102	-100.000%
2025-06-27	56,000.000000	57,400.000000	52,000.000000	53,600.000000	-5.634%	6	-100.000%
2025-06-26	55,600.000000	58,000.000000	55,432.000000	56,800.000000	+1.429%	6	-100.000%
2025-06-25	56,800.000000	59,084.000000	55,800.000000	56,000.000000	-3.448%	8	-100.000%
2025-06-24	54,800.000000	58,800.000000	54,800.000000	58,000.000000	+2.113%	5	-100.000%
2025-06-23	58,800.000000	59,600.000000	54,000.000000	56,800.000000	-5.960%	9	-100.000%
2025-06-20	64,000.000000	64,400.000000	60,400.000000	60,400.000000	-6.790%	7	-100.000%
2025-06-18	64,400.000000	66,000.000000	62,800.000000	64,800.000000	+1.887%	6	-100.000%
2025-06-17	66,000.000000	67,196.000000	59,600.000000	63,600.000000	-4.217%	9	-100.000%
2025-06-16	67,600.000000	70,800.000000	64,800.000000	66,400.000000	-3.488%	9	-100.000%
2025-06-13	70,400.000000	71,996.000000	68,000.000000	68,800.000000	-7.527%	8	-100.000%
2025-06-12	74,800.000000	76,600.000000	71,600.000000	74,400.000000	-3.125%	6	-100.000%
2025-06-11	80,000.000000	86,400.000000	76,000.000000	76,800.000000	-3.518%	14	-100.000%
2025-06-10	74,800.000000	81,600.000000	73,200.000000	79,600.000000	+5.291%	16	-100.000%
2025-06-09	68,000.000000	76,796.000000	68,000.000000	75,600.000000	+11.834%	21	-100.000%
2025-06-06	68,400.000000	70,396.000000	65,200.000000	67,600.000000	0.000%	12	-100.000%
2025-06-05	68,000.000000	75,000.000000	62,800.000000	67,600.000000	+0.595%	34	-100.000%
2025-06-04	62,800.000000	69,596.000000	60,408.000000	67,200.000000	+5.000%	31	-100.000%
2025-06-03	69,000.000000	74,400.000000	61,200.000000	64,000.000000	+8.844%	368	-100.000%
2025-06-02	55,600.000000	65,600.000000	55,600.000000	58,800.000000	+5.000%	19	-100.000%
2025-05-30	63,600.000000	64,000.000000	55,200.000000	56,000.000000	-12.500%	18	-100.000%
2025-05-29	68,000.000000	68,400.000000	64,000.000000	64,000.000000	-4.762%	14	-100.000%
2025-05-28	72,000.000000	73,284.000000	64,400.000000	67,200.000000	-8.197%	19	-100.000%
2025-05-27	79,600.000000	81,304.000000	72,200.000000	73,200.000000	-8.955%	12	-100.000%
2025-05-23	80,000.000000	87,200.000000	77,600.000000	80,400.000000	-2.899%	16	-100.000%
2025-05-22	90,800.000000	90,800.000000	80,000.000000	82,800.000000	-8.811%	16	-100.000%
2025-05-21	89,600.000000	94,800.000000	89,600.000000	90,800.000000	-3.404%	14	-100.000%
2025-05-20	90,800.000000	98,400.000000	89,200.000000	94,000.000000	+3.524%	16	-100.000%
2025-05-19	99,600.000000	102,800.000000	88,000.000000	90,800.000000	-8.468%	23	-100.000%
2025-05-16	105,600.000000	108,000.000000	98,800.000000	99,200.000000	-7.807%	19	-100.000%
2025-05-15	110,000.000000	114,000.000000	106,000.000000	107,600.000000	-3.929%	18	-100.000%
2025-05-14	114,000.000000	122,000.000000	110,000.000000	112,000.000000	-4.110%	34	-100.000%
2025-05-13	110,800.000000	119,200.000000	105,600.000000	116,800.000000	+4.286%	25	-100.000%
2025-05-12	110,000.000000	121,540.000000	104,960.000000	112,000.000000	-0.356%	27	-100.000%
2025-05-09	121,000.000000	122,400.000000	110,800.000000	112,400.000000	-8.170%	27	-100.000%
2025-05-08	118,000.000000	127,200.000000	114,000.000000	122,400.000000	0.000%	39	-100.000%
2025-05-07	122,000.000000	124,796.000000	120,000.000000	122,400.000000	-3.165%	48	-100.000%
2025-05-06	155,200.000000	164,000.000000	119,600.000000	126,400.000000	+7.850%	752	-100.000%
2025-05-05	122,000.000000	124,412.000000	112,000.000000	117,200.000000	-3.934%	26	-100.000%
2025-05-02	122,800.000000	127,600.000000	117,688.000000	122,000.000000	+0.329%	46	-100.000%
2025-05-01	130,000.000000	142,400.000000	120,400.000000	121,600.000000	-7.317%	69	-100.000%
2025-04-30	120,000.000000	146,400.000000	120,000.000000	131,200.000000	+1.235%	87	-100.000%
2025-04-29	126,000.000000	166,400.000000	116,000.000000	129,600.000000	-2.703%	370	-100.000%
2025-04-28	152,800.000000	154,400.000000	126,400.000000	133,200.000000	-13.506%	58	-100.000%
2025-04-25	168,600.000000	182,800.000000	140,800.000000	154,000.000000	-1.786%	436	-100.000%
2025-04-24	144,600.000000	191,600.000000	140,800.000000	156,800.000000	+27.687%	2,088	-100.000%
2025-04-23	86,400.000000	158,796.000000	83,200.000000	122,800.000000	+38.914%	2,293	-100.000%
2025-04-22	92,800.000000	104,000.000000	78,200.000000	88,400.000000	-7.531%	77	-100.000%
2025-04-21	83,600.000000	119,200.000000	72,000.000000	95,600.000000	-53.682%	300	-100.000%
2025-04-17	264,000.000000	277,352.000000	180,000.000000	206,400.000000	-21.700%	46	-100.000%
2025-04-16	306,000.000000	310,000.000000	248,600.000000	263,600.000000	-15.621%	22	-100.000%
2025-04-15	316,000.000000	338,800.000000	290,000.000000	312,400.000000	+2.763%	54	-100.000%
2025-04-14	354,800.000000	378,000.000000	264,800.000000	304,000.000000	+22.383%	272	-100.000%
2025-04-11	330,400.000000	418,788.000000	245,600.000000	248,400.000000	-14.345%	226	-100.000%
2025-04-10	252,000.000000	496,000.000000	232,716.000000	290,000.000000	+29.928%	805	-100.000%
2025-04-09	325,200.000000	389,600.000000	220,400.000000	223,200.000000	-38.681%	37	-100.000%
2025-04-08	436,400.000000	544,000.000000	292,000.000000	364,000.000000	-14.232%	65	-100.000%
2025-04-07	653,600.000000	656,000.000000	384,800.000000	424,400.000000	-45.590%	118	-100.000%
2025-04-04	320,000.000000	835,600.000000	216,400.000000	780,000.000000	+392.424%	2,080	-100.000%
2025-04-03	169,200.000000	210,800.000000	111,600.000000	158,400.000000	-37.043%	141	-100.000%
2025-04-02	56,800.000000	338,000.000000	52,400.000000	251,600.000000	+342.958%	1,949	-100.000%
2025-04-01	48,800.000000	82,800.000000	44,000.000000	56,800.000000	+5.970%	38	-100.000%
2025-03-31	62,000.000000	65,200.000000	46,000.000000	53,600.000000	-21.176%	14	-100.000%
2025-03-28	99,000.000000	102,100.000000	65,100.000000	68,000.000000	-31.313%	7	-100.000%
2025-03-27	104,000.000000	106,800.000000	85,700.000000	99,000.000000	-27.206%	11	-100.000%
2025-03-26	107,000.000000	159,500.000000	97,600.000000	136,000.000000	+23.636%	33	-100.000%
2025-03-25	119,900.000000	120,000.000000	101,000.000000	110,000.000000	-10.057%	3	-100.000%
2025-03-24	149,000.000000	149,000.000000	111,200.000000	122,300.000000	-20.378%	6	-100.000%
2025-03-21	166,000.000000	169,000.000000	141,000.000000	153,600.000000	-7.470%	2	-100.000%
2025-03-20	175,000.000000	183,200.000000	153,400.000000	166,000.000000	-11.230%	3	-100.000%
2025-03-19	210,000.000000	313,000.000000	171,800.000000	187,000.000000	-12.207%	10	-100.000%
2025-03-18	230,000.000000	230,500.000000	205,400.000000	213,000.000000	-6.743%	2	-100.000%
2025-03-17	223,000.000000	237,900.000000	201,900.000000	228,400.000000	+6.580%	2	-100.000%
2025-03-14	204,000.000000	240,000.000000	203,000.000000	214,300.000000	-1.607%	2	-100.000%
2025-03-13	259,400.000000	259,700.000000	212,900.000000	217,800.000000	-33.496%	4	-100.000%
2025-03-12	362,000.000000	489,000.000000	307,000.000000	327,500.000000	+7.766%	105	-100.000%
2025-03-11	325,500.000000	330,000.000000	300,000.000000	303,900.000000	-9.446%	0.391323	-100.000%
2025-03-10	355,500.000000	359,600.000000	302,200.000000	335,600.000000	-8.055%	0.449822	-100.000%
2025-03-07	395,000.000000	399,500.000000	353,000.000000	365,000.000000	-7.875%	0.790086	-100.000%
2025-03-06	436,800.000000	448,000.000000	352,000.000000	396,200.000000	-9.647%	0.689442	-100.000%
2025-03-05	500,000.000000	500,000.000000	420,000.000000	438,500.000000	-13.254%	0.433484	-100.000%
2025-03-04	500,000.000000	524,300.000000	500,000.000000	505,500.000000	-2.788%	0.373092	-100.000%
2025-03-03	585,500.000000	590,000.000000	520,000.000000	520,000.000000	-24.528%	2	-100.000%
2025-02-28	670,000.000000	719,000.000000	625,000.000000	689,000.000000	+4.950%	0.663193	-100.000%
2025-02-27	630,000.000000	674,000.000000	567,600.000000	656,500.000000	+4.206%	0.502641	-100.000%
2025-02-26	610,000.000000	650,000.000000	610,000.000000	630,000.000000	+3.110%	0.381705	-100.000%
2025-02-25	715,100.000000	740,000.000000	611,000.000000	611,000.000000	-15.139%	0.291881	-100.000%
2025-02-24	854,200.000000	854,200.000000	666,700.000000	720,000.000000	-17.241%	0.450926	-100.000%
2025-02-21	900,000.000000	910,000.000000	867,500.000000	870,000.000000	-4.396%	0.10301	-100.000%
2025-02-20	990,000.000000	990,000.000000	850,000.000000	910,000.000000	-8.201%	0.303879	-100.000%
2025-02-19	1,050,000.000000	1,050,000.000000	990,000.000000	991,300.000000	-8.213%	0.157797	-100.000%
2025-02-18	1,080,000.000000	1,140,000.000000	982,200.000000	1,080,000.000000	0.000%	0.387519	-100.000%
2025-02-14	1,070,000.000000	1,100,000.000000	1,040,000.000000	1,080,000.000000	+0.935%	0.06632	-100.000%
2025-02-13	1,110,000.000000	1,147,700.000000	1,020,000.000000	1,070,000.000000	-3.604%	0.229097	-100.000%
2025-02-12	1,140,000.000000	1,170,000.000000	1,090,000.000000	1,110,000.000000	-2.632%	0.119102	-100.000%
2025-02-11	1,170,000.000000	1,220,000.000000	1,100,000.000000	1,140,000.000000	-1.724%	0.302487	-100.000%
2025-02-10	1,080,000.000000	1,190,000.000000	1,030,000.000000	1,160,000.000000	+3.571%	0.226488	-100.000%
2025-02-07	1,250,000.000000	1,250,000.000000	1,100,000.000000	1,120,000.000000	-9.677%	0.108282	-100.000%
2025-02-06	1,290,000.000000	1,290,000.000000	1,200,000.000000	1,240,000.000000	-3.876%	0.062055	-100.000%
2025-02-05	1,290,000.000000	1,340,000.000000	1,270,000.000000	1,290,000.000000	0.000%	0.067438	-100.000%
2025-02-04	1,190,000.000000	1,326,000.000000	1,160,000.000000	1,290,000.000000	+8.403%	0.110109	-100.000%
2025-02-03	1,210,000.000000	1,224,500.000000	1,150,000.000000	1,190,000.000000	-1.653%	0.068837	-100.000%
2025-01-31	1,240,000.000000	1,300,000.000000	1,210,000.000000	1,210,000.000000	-1.626%	0.062054	-100.000%
2025-01-30	1,430,000.000000	1,490,000.000000	1,170,100.000000	1,230,000.000000	-15.172%	0.089703	-100.000%
2025-01-29	1,520,000.000000	1,530,000.000000	1,430,000.000000	1,450,000.000000	-7.643%	0.107296	-100.000%
2025-01-28	1,690,000.000000	1,690,000.000000	1,500,000.000000	1,570,000.000000	-7.647%	0.124152	-100.000%
2025-01-27	1,660,000.000000	1,750,000.000000	1,660,000.000000	1,700,000.000000	+2.410%	0.060297	-100.000%
2025-01-24	1,690,000.000000	1,710,000.000000	1,600,000.000000	1,660,000.000000	-1.190%	0.042449	-100.000%
2025-01-23	1,700,000.000000	1,740,000.000000	1,640,000.000000	1,680,000.000000	0.000%	0.124351	-100.000%
2025-01-22	1,790,000.000000	1,850,000.000000	1,680,000.000000	1,680,000.000000	-6.145%	0.097272	-100.000%
2025-01-21	1,940,000.000000	1,940,000.000000	1,770,000.000000	1,790,000.000000	-6.283%	0.112864	-100.000%
2025-01-17	2,150,000.000000	2,159,900.000000	1,850,000.000000	1,910,000.000000	-9.479%	0.255074	-100.000%
2025-01-16	2,350,000.000000	2,410,000.000000	1,900,000.000000	2,110,000.000000	+1.442%	0.510208	-100.000%
2025-01-15	2,340,000.000000	2,420,000.000000	2,030,000.000000	2,080,000.000000	-10.345%	0.288982	-100.000%
2025-01-14	2,160,000.000000	2,421,800.000000	2,160,000.000000	2,320,000.000000	+7.907%	0.215316	-100.000%
2025-01-13	2,090,000.000000	2,433,300.000000	2,000,000.000000	2,150,000.000000	+0.939%	0.803543	-100.000%
2025-01-10	2,040,000.000000	2,770,000.000000	1,900,100.000000	2,130,000.000000	-6.167%	3	-100.000%
2025-01-08	1,920,000.000000	2,450,000.000000	1,900,000.000000	2,270,000.000000	-18.638%	0.901983	-100.000%
2025-01-07	1,970,000.000000	3,670,000.000000	1,970,000.000000	2,790,000.000000	+41.624%	5	-100.000%
2025-01-06	1,830,000.000000	1,980,000.000000	1,830,000.000000	1,970,000.000000	+7.650%	0.140838	-100.000%
2025-01-03	1,840,000.000000	1,860,000.000000	1,780,000.000000	1,830,000.000000	0.000%	0.054645	-100.000%
2025-01-02	1,680,000.000000	1,875,000.000000	1,680,000.000000	1,830,000.000000	+1.105%	0.06645	-100.000%
2024-12-31	1,830,000.000000	1,910,000.000000	1,750,000.000000	1,810,000.000000	-0.549%	0.060022	-100.000%

.dark-mode .Q7RrXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q7RrXZ{ color: #333333; background-color: white; border: 2px solid #333333; }AREBAMERICAN REBEL HLDGS INCstock OTC

AREB
AMERICAN REBEL HLDGS INC
stock OTC