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

Historical Prices For American Rebel Holdings, Inc. - Common Stock (AREB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.00	11.62	5.41	11.62	83,113,108	11.62
4/03/2025	4.23	5.27	2.79	3.96	5,607,587	3.96
4/02/2025	1.42	8.45	1.31	6.29	77,784,555	6.29
4/01/2025	1.22	2.07	1.10	1.42	1,523,742	1.42
3/31/2025	1.55	1.63	1.15	1.34	540,466	1.34
3/28/2025	0.10	0.10	0.07	0.07	6,836,761	1.70
3/27/2025	0.10	0.11	0.09	0.10	10,669,205	2.48
3/26/2025	0.11	0.16	0.10	0.14	32,603,206	3.40
3/25/2025	0.12	0.12	0.10	0.11	3,224,653	2.75
3/24/2025	0.15	0.15	0.11	0.12	5,674,043	3.06
3/21/2025	0.17	0.17	0.14	0.15	1,704,617	3.84
3/20/2025	0.17	0.18	0.15	0.17	3,117,119	4.15
3/19/2025	0.21	0.31	0.17	0.19	10,216,702	4.67
3/18/2025	0.23	0.23	0.21	0.21	1,757,153	5.33
3/17/2025	0.22	0.24	0.20	0.23	1,927,546	5.71
3/14/2025	0.20	0.24	0.20	0.21	1,929,841	5.36
3/13/2025	0.26	0.26	0.21	0.22	4,375,143	5.45
3/12/2025	0.36	0.49	0.31	0.33	105,267,366	8.19
3/11/2025	0.33	0.33	0.30	0.30	391,073	7.60
3/10/2025	0.36	0.36	0.30	0.34	449,822	8.39
3/07/2025	0.40	0.40	0.35	0.36	790,086	9.13
3/06/2025	0.44	0.45	0.35	0.40	683,172	9.90
3/05/2025	0.50	0.50	0.42	0.44	427,564	10.96
3/04/2025	0.50	0.52	0.50	0.51	354,438	12.64
3/03/2025	0.59	0.59	0.52	0.52	1,842,604	13.00
2/28/2025	0.67	0.72	0.63	0.69	663,193	17.23
2/27/2025	0.63	0.67	0.57	0.66	502,577	16.41
2/26/2025	0.61	0.65	0.61	0.63	380,836	15.75
2/25/2025	0.72	0.74	0.61	0.61	291,861	15.28
2/24/2025	0.85	0.85	0.67	0.72	445,650	18.00
2/21/2025	0.90	0.91	0.87	0.87	103,010	21.75
2/20/2025	0.99	0.99	0.85	0.91	303,278	22.75
2/19/2025	1.05	1.05	0.99	0.99	157,691	24.78
2/18/2025	1.08	1.14	0.98	1.08	385,817	27.00
2/14/2025	1.07	1.10	1.04	1.08	66,320	27.00
2/13/2025	1.11	1.15	1.02	1.07	228,363	26.75
2/12/2025	1.14	1.17	1.09	1.11	117,319	27.75
2/11/2025	1.17	1.22	1.10	1.14	283,619	28.50
2/10/2025	1.08	1.19	1.03	1.16	226,488	29.00
2/07/2025	1.25	1.25	1.10	1.12	108,282	28.00
2/06/2025	1.29	1.29	1.20	1.24	62,045	31.00
2/05/2025	1.29	1.34	1.27	1.29	67,419	32.25
2/04/2025	1.19	1.33	1.16	1.29	110,069	32.25
2/03/2025	1.21	1.22	1.15	1.19	68,509	29.75
1/31/2025	1.24	1.30	1.21	1.21	62,054	30.25
1/30/2025	1.43	1.49	1.17	1.23	89,054	30.75
1/29/2025	1.52	1.53	1.43	1.45	103,290	36.25
1/28/2025	1.69	1.69	1.50	1.57	119,200	39.25
1/27/2025	1.66	1.75	1.66	1.70	60,294	42.50
1/24/2025	1.69	1.71	1.60	1.66	42,449	41.50
1/23/2025	1.70	1.74	1.64	1.68	124,150	42.00
1/22/2025	1.79	1.85	1.68	1.68	97,000	42.00
1/21/2025	1.94	1.94	1.77	1.79	106,268	44.75
1/17/2025	2.15	2.16	1.85	1.91	255,074	47.75
1/16/2025	2.35	2.41	1.90	2.11	498,842	52.75
1/15/2025	2.34	2.42	2.03	2.08	262,323	52.00
1/14/2025	2.16	2.42	2.16	2.32	211,619	58.00
1/13/2025	2.09	2.43	2.00	2.15	738,470	53.75
1/10/2025	2.04	2.77	1.90	2.13	2,797,867	53.25
1/08/2025	1.92	2.45	1.90	2.27	901,983	56.75
1/07/2025	1.97	3.67	1.97	2.79	4,890,705	69.75
1/06/2025	1.83	1.98	1.83	1.97	140,346	49.25