Free Trial

Trading of American Rebel was halted at 11:39 AM EST due to "LULD pause".

American Rebel (AREB) Stock Chart & Stock Price History

American Rebel logo
$3.96 -2.33 (-37.04%)
Closing price 04:00 PM Eastern
Extended Trading
$4.71 +0.75 (+19.04%)
As of 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

American Rebel Stock Price Performance

5 Day
Performance
+132.94%
1 Month
Performance
-69.54%
3 Month
Performance
-91.34%
6 Month
Performance
-94.18%
Year-To-Date
Performance
-91.25%
1 Year
Performance
-46.12%
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 Thursday, April, 3, 2025

Remove Ads

American Rebel Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$6.29$3.96
-37.04%
$5.27$2.795.56 million shs$10.71 million
04/02/2025$1.42$6.29
+342.96%
$8.45$1.3177.51 million shs$17.01 million
04/01/2025$1.34$1.42
+5.97%
$2.07$1.101.52 million shs$3.84 million
03/31/2025$1.70$1.34
-21.18%
$1.63$1.15534,508 shs$3.62 million
03/28/2025$2.48$1.70
-31.31%
$2.55$1.63265,766 shs$184,000.00
03/27/2025$3.40$2.48
-27.21%
$2.67$2.14424,528 shs$268,000.00
03/26/2025$2.75$3.40
+23.64%
$3.99$2.441.29 million shs$368,000.00
03/25/2025$3.06$2.75
-10.06%
$3.00$2.53126,513 shs$297,000.00
03/24/2025$3.84$3.06
-20.38%
$3.73$2.78224,705 shs$331,000.00
03/21/2025$4.15$3.84
-7.47%
$4.23$3.5367,316 shs$415,000.00
03/20/2025$4.68$4.15
-11.23%
$4.58$3.84123,973 shs$449,000.00
03/19/2025$5.33$4.68
-12.21%
$7.83$4.30406,729 shs$506,000.00
03/18/2025$5.71$5.33
-6.74%
$5.76$5.1469,414 shs$576,000.00
03/17/2025$5.36$5.71
+6.58%
$5.95$5.0576,815 shs$618,000.00
03/14/2025$5.45$5.36
-1.61%
$6.00$5.0876,618 shs$579,000.00
03/13/2025$8.19$5.45
-33.50%
$6.49$5.32172,225 shs$589,000.00
03/12/2025$7.60$8.19
+7.77%
$12.23$7.684.20 million shs$886,000.00
03/11/2025$8.39$7.60
-9.45%
$8.25$7.5015,382 shs$822,000.00
03/10/2025$9.13$8.39
-8.05%
$8.99$7.5617,993 shs$907,000.00
03/07/2025$9.91$9.13
-7.87%
$9.99$8.8331,489 shs$987,000.00
03/06/2025$10.96$9.91
-9.65%
$11.20$8.8027,319 shs$1.07 million
03/05/2025$12.64$10.96
-13.25%
$12.50$10.5017,103 shs$1.19 million
03/04/2025$13.00$12.64
-2.79%
$13.11$12.5014,170 shs$1.37 million
03/03/2025$17.23$13.00
-24.53%
$14.75$13.0073,704 shs$1.41 million

This page (NASDAQ:AREB) was last updated on 4/3/2025 by MarketBeat.com Staff
From Our Partners