Skip to main content

American Rebel Holdings (NQ: AREB )

0.2830 -0.0065 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.275 3.752 3.223 3.553 21,842 -0.32(-8.32%)
Mar 30, 2023 3.750 3.895 3.525 3.875 5,455 +0.19(+5.23%)
Mar 29, 2023 3.525 3.750 3.525 3.683 6,055 +0.14(+3.81%)
Mar 28, 2023 3.527 3.750 3.500 3.547 3,082 -0.25(-6.58%)
Mar 27, 2023 3.700 3.877 3.513 3.797 5,204 -0.04(-0.98%)
Mar 24, 2023 3.975 4.122 3.627 3.835 3,989 +0.01(+0.26%)
Mar 23, 2023 4.032 4.120 3.755 3.825 3,850 -0.15(-3.65%)
Mar 22, 2023 4.000 4.223 3.875 3.970 2,529 +0.05(+1.15%)
Mar 21, 2023 4.228 4.250 3.750 3.925 4,806 -0.42(-9.77%)
Mar 20, 2023 3.425 4.350 3.320 4.350 14,933 +0.94(+27.47%)
Mar 17, 2023 3.600 3.600 3.402 3.413 7,751 -0.19(-5.21%)
Mar 16, 2023 3.527 3.700 3.375 3.600 7,460 +0.04(+1.27%)
Mar 15, 2023 4.150 4.207 3.127 3.555 33,876 -0.60(-14.34%)
Mar 14, 2023 4.468 4.468 4.125 4.150 8,094 -0.32(-7.16%)
Mar 13, 2023 4.562 4.662 4.250 4.470 4,979 -0.03(-0.67%)
Mar 10, 2023 4.500 4.747 4.275 4.500 6,066 +0.07(+1.58%)
Mar 09, 2023 4.607 4.737 4.295 4.430 9,205 -0.32(-6.74%)
Mar 08, 2023 4.875 5.000 4.375 4.750 12,659 -0.21(-4.19%)
Mar 07, 2023 5.100 5.100 4.890 4.957 3,722 -0.14(-2.79%)
Mar 06, 2023 5.000 5.125 4.900 5.100 2,347 -0.04(-0.87%)
Mar 03, 2023 5.035 5.150 4.888 5.145 6,414 -0.00(-0.05%)
Mar 02, 2023 5.050 5.247 4.750 5.147 5,811 -0.07(-1.29%)
Mar 01, 2023 5.210 5.225 4.950 5.215 7,947 -0.08(-1.60%)
Feb 28, 2023 5.240 5.497 5.000 5.300 14,225 +0.10(+1.92%)
Feb 27, 2023 5.125 5.250 4.875 5.200 5,886 +0.09(+1.76%)
Feb 24, 2023 5.225 5.250 4.867 5.110 4,109 -0.08(-1.64%)
Feb 23, 2023 5.030 5.375 4.867 5.195 14,195 -0.14(-2.72%)
Feb 22, 2023 5.375 5.500 5.260 5.340 3,550 -0.02(-0.28%)
Feb 21, 2023 5.450 5.525 5.250 5.355 6,578 -0.01(-0.14%)
Feb 17, 2023 5.325 5.555 5.250 5.362 5,390 +0.06(+1.13%)
Feb 16, 2023 5.535 5.548 5.255 5.303 8,201 -0.23(-4.20%)
Feb 15, 2023 5.375 5.700 5.250 5.535 6,644 +0.04(+0.64%)
Feb 14, 2023 5.750 5.750 5.375 5.500 6,968 -0.13(-2.35%)
Feb 13, 2023 5.750 5.825 5.380 5.633 4,112 +0.01(+0.13%)
Feb 10, 2023 5.500 5.780 5.375 5.625 8,979 +0.04(+0.72%)
Feb 09, 2023 5.575 5.800 5.378 5.585 16,750 +0.05(+0.95%)
Feb 08, 2023 5.700 5.997 5.375 5.532 13,027 -0.19(-3.28%)
Feb 07, 2023 6.025 6.147 5.545 5.720 19,843 -0.43(-6.95%)
Feb 06, 2023 6.000 6.360 5.875 6.147 38,408 +0.28(+4.77%)
Feb 03, 2023 5.527 6.225 5.378 5.867 42,453 +0.17(+2.98%)
Feb 02, 2023 5.300 5.772 5.287 5.697 36,449 +0.48(+9.20%)
Feb 01, 2023 5.620 5.625 5.000 5.218 34,243 -0.28(-5.14%)
Jan 31, 2023 5.610 5.838 5.345 5.500 16,840 -0.28(-4.89%)
Jan 30, 2023 5.662 6.000 5.520 5.782 23,432 +0.26(+4.66%)
Jan 27, 2023 5.965 5.973 5.250 5.525 59,563 -0.82(-12.96%)
Jan 26, 2023 6.742 7.625 5.750 6.348 264,351 +0.35(+5.79%)
Jan 25, 2023 5.250 6.062 5.247 6.000 134,824 +0.87(+16.96%)
Jan 24, 2023 5.175 5.312 5.000 5.130 14,409 -0.09(-1.77%)
Jan 23, 2023 5.500 5.460 4.997 5.223 13,675 +0.04(+0.77%)
Jan 20, 2023 5.067 5.247 4.793 5.183 4,956 +0.36(+7.35%)
Jan 19, 2023 5.250 5.357 4.375 4.827 26,718 -0.60(-10.97%)
Jan 18, 2023 5.750 5.812 5.003 5.423 10,915 -0.13(-2.39%)
Jan 17, 2023 5.500 5.750 5.250 5.555 13,528 -0.20(-3.39%)
Jan 13, 2023 5.750 5.800 5.275 5.750 15,306 +0.04(+0.70%)
Jan 12, 2023 6.000 6.173 5.300 5.710 15,194 -0.07(-1.13%)
Jan 11, 2023 6.000 6.397 5.750 5.775 24,749 +0.12(+2.12%)
Jan 10, 2023 5.750 5.878 5.250 5.655 8,383 +0.22(+4.00%)
Jan 09, 2023 5.750 6.000 5.277 5.438 11,735 -0.01(-0.23%)
Jan 06, 2023 6.250 6.250 5.005 5.450 12,412 -0.50(-8.40%)
Jan 05, 2023 4.985 6.225 4.900 5.950 30,745 +0.46(+8.43%)
Jan 04, 2023 4.800 5.518 4.635 5.487 60,435 +0.86(+18.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.