Financial News

American Rebel Holdings, Inc. - Common Stock (NQ:AREB)

0.7617 +0.1162 (+18.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 0.6300 0.7617 0.6290 0.7617 823,373 +0.12(+18.00%)
Sep 11, 2025 0.6100 0.6800 0.5990 0.6455 557,232 +0.04(+6.15%)
Sep 10, 2025 0.6100 0.6393 0.5800 0.6081 721,652 +0.02(+3.30%)
Sep 09, 2025 0.6066 0.6346 0.5710 0.5887 768,346 -0.05(-8.16%)
Sep 08, 2025 0.5505 0.6488 0.5151 0.6410 19,471,560 -0.05(-6.70%)
Sep 05, 2025 0.7251 0.7300 0.6800 0.6870 208,512 -0.06(-8.09%)
Sep 04, 2025 0.7706 0.7841 0.7010 0.7475 142,613 -0.04(-4.67%)
Sep 03, 2025 0.8000 0.8900 0.7365 0.7841 523,695 -0.02(-2.99%)
Sep 02, 2025 0.8200 0.8200 0.7500 0.8083 175,389 -0.01(-1.10%)
Aug 29, 2025 0.8500 0.8500 0.8007 0.8173 502,870 +0.03(+4.23%)
Aug 28, 2025 1.080 1.080 0.7000 0.7841 2,613,826 -0.31(-28.06%)
Aug 27, 2025 1.080 1.130 1.070 1.090 184,898 -0.01(-0.91%)
Aug 26, 2025 1.130 1.140 1.070 1.100 251,665 -0.06(-5.17%)
Aug 25, 2025 1.180 1.200 1.120 1.160 261,343 +0.00(+0.00%)
Aug 22, 2025 1.190 1.190 1.145 1.160 202,105 -0.03(-2.52%)
Aug 21, 2025 1.090 1.190 1.090 1.190 109,900 +0.05(+4.39%)
Aug 20, 2025 1.140 1.210 1.020 1.140 448,301 +0.00(+0.00%)
Aug 19, 2025 1.190 1.210 1.130 1.140 242,508 -0.07(-5.79%)
Aug 18, 2025 1.160 1.240 1.160 1.210 194,927 +0.05(+4.31%)
Aug 15, 2025 1.240 1.240 1.080 1.160 434,082 -0.05(-4.13%)
Aug 14, 2025 1.210 1.270 1.195 1.210 319,203 -0.03(-2.42%)
Aug 13, 2025 1.240 1.280 1.223 1.240 174,621 +0.02(+1.64%)
Aug 12, 2025 1.280 1.330 1.214 1.220 231,653 -0.06(-4.69%)
Aug 11, 2025 1.320 1.370 1.260 1.280 250,102 -0.02(-1.54%)
Aug 08, 2025 1.280 1.349 1.280 1.300 155,303 +0.00(+0.00%)
Aug 07, 2025 1.290 1.360 1.260 1.300 295,659 +0.01(+0.78%)
Aug 06, 2025 1.300 1.300 1.240 1.290 93,933 +0.00(+0.00%)
Aug 05, 2025 1.300 1.360 1.250 1.290 263,274 -0.02(-1.53%)
Aug 04, 2025 1.190 1.320 1.180 1.310 232,181 +0.11(+9.17%)
Aug 01, 2025 1.250 1.250 1.160 1.200 169,741 -0.05(-4.00%)
Jul 31, 2025 1.300 1.300 1.220 1.250 213,153 -0.02(-1.57%)
Jul 30, 2025 1.300 1.400 1.250 1.270 286,487 -0.04(-3.05%)
Jul 29, 2025 1.390 1.400 1.310 1.310 383,032 -0.10(-7.09%)
Jul 28, 2025 1.450 1.550 1.380 1.410 432,529 -0.01(-0.70%)
Jul 25, 2025 1.340 1.420 1.320 1.420 235,816 +0.07(+5.19%)
Jul 24, 2025 1.360 1.384 1.310 1.350 157,772 -0.04(-2.88%)
Jul 23, 2025 1.420 1.450 1.375 1.390 188,239 -0.01(-0.71%)
Jul 22, 2025 1.420 1.440 1.360 1.400 167,375 -0.04(-2.78%)
Jul 21, 2025 1.390 1.526 1.390 1.440 354,985 +0.06(+4.35%)
Jul 18, 2025 1.500 1.540 1.375 1.380 344,604 -0.14(-9.21%)
Jul 17, 2025 1.380 1.540 1.370 1.520 684,178 +0.13(+9.35%)
Jul 16, 2025 1.320 1.400 1.280 1.390 463,772 +0.06(+4.51%)
Jul 15, 2025 1.400 1.410 1.315 1.330 300,759 -0.03(-2.21%)
Jul 14, 2025 1.320 1.360 1.280 1.360 309,765 +0.05(+3.82%)
Jul 11, 2025 1.400 1.430 1.300 1.310 454,734 -0.07(-5.07%)
Jul 10, 2025 1.270 1.400 1.270 1.380 745,756 +0.09(+6.98%)
Jul 09, 2025 1.270 1.370 1.230 1.290 798,320 +0.01(+0.78%)
Jul 08, 2025 1.230 1.300 1.230 1.280 479,822 +0.01(+0.79%)
Jul 07, 2025 1.270 1.290 1.220 1.270 232,970 -0.01(-0.78%)
Jul 03, 2025 1.250 1.320 1.210 1.280 349,474 +0.05(+4.07%)
Jul 02, 2025 1.220 1.280 1.190 1.230 439,767 +0.01(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback