Free Trial

American Rebel (AREB) Stock Chart & Stock Price History

American Rebel logo
$2.24 +0.01 (+0.45%)
(As of 11/22/2024 ET)

American Rebel Stock Price Performance

5 Day
Performance
-3.03%
1 Month
Performance
-21.68%
3 Month
Performance
+348.90%
6 Month
Performance
+448.35%
Year-To-Date
Performance
+623.05%
1 Year
Performance
+513.87%
Receive AREB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Rebel and its competitors with MarketBeat's FREE daily newsletter.

AREB Stock Chart for Saturday, November, 23, 2024

American Rebel Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$2.23$2.24
+0.45%
$2.30$2.1694,782 shs$2.08 million
11/21/2024$2.18$2.23
+2.29%
$2.25$2.1253,748 shs$2.07 million
11/20/2024$2.32$2.18
-6.03%
$2.43$2.1688,815 shs$2.04 million
11/19/2024$2.31$2.32
+0.43%
$2.38$2.15131,955 shs$2.16 million
11/18/2024$2.52$2.31
-8.33%
$2.49$2.11174,958 shs$2.15 million
11/15/2024$2.69$2.52
-6.32%
$2.78$2.5067,732 shs$2.34 million
11/14/2024$2.72$2.69
-1.10%
$2.79$2.6552,815 shs$2.50 million
11/13/2024$2.91$2.72
-6.53%
$2.97$2.71127,221 shs$2.53 million
11/12/2024$3.21$2.91
-9.35%
$3.13$2.86105,275 shs$2.71 million
11/11/2024$2.94$3.21
+9.18%
$3.33$2.95663,700 shs$2.75 million
11/08/2024$2.99$2.94
-1.67%
$3.10$2.87308,083 shs$2.75 million
11/07/2024$3.01$2.99
-0.66%
$3.13$2.76515,998 shs$2.78 million
11/06/2024$2.79$3.01
+7.89%
$3.90$2.8121.25 million shs$2.80 million
11/05/2024$2.49$2.79
+12.05%
$3.04$2.58318,146 shs$2.60 million
11/04/2024$2.45$2.49
+1.63%
$2.70$2.33165,295 shs$2.33 million
11/01/2024$2.61$2.45
-6.13%
$2.68$2.4473,725 shs$2.28 million
10/31/2024$2.90$2.61
-10.00%
$2.85$2.56183,395 shs$2.44 million
10/30/2024$3.07$2.90
-5.54%
$3.15$2.74599,590 shs$17.25 million
10/29/2024$2.70$3.07
+13.70%
$3.62$2.8010.62 million shs$18.26 million
10/28/2024$2.68$2.70
+0.75%
$2.80$2.66139,301 shs$16.06 million
10/25/2024$2.62$2.67
+1.91%
$2.69$2.6216,363 shs$15.88 million
10/24/2024$2.86$2.62
-8.39%
$2.85$2.6066,073 shs$15.58 million
10/23/2024$2.87$2.86
-0.35%
$2.91$2.7924,621 shs$17.01 million
10/22/2024$2.88$2.87
-0.35%
$3.04$2.82122,361 shs$17.07 million


This page (NASDAQ:AREB) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners