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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.71	3.78	2.63	3.77	70,381,073	3.77
10/22/2025	1.65	2.31	1.54	2.15	69,421,546	2.15
10/21/2025	1.34	1.40	1.22	1.25	7,079,289	1.25
10/20/2025	2.06	2.12	1.82	1.87	2,262,541	1.87
10/17/2025	1.72	2.18	1.72	2.18	5,818,578	2.18
10/16/2025	3.85	3.99	3.44	3.56	237,959	3.56
10/15/2025	4.02	4.31	3.83	3.87	261,452	3.87
10/14/2025	4.29	4.29	3.88	3.96	393,071	3.96
10/13/2025	5.02	5.15	4.39	4.44	413,770	4.44
10/10/2025	5.85	5.85	4.50	4.51	404,560	4.51
10/09/2025	6.51	6.96	5.72	5.84	478,108	5.84
10/08/2025	5.84	7.03	5.74	7.03	8,936,959	7.03
10/07/2025	6.81	6.98	5.55	5.71	510,737	5.71
10/06/2025	10.50	10.60	7.31	7.50	814,446	7.50
10/03/2025	16.75	17.00	10.31	10.47	821,931	10.47
10/02/2025	0.96	1.02	0.81	0.93	3,350,064	0.93
10/01/2025	1.00	1.09	0.82	0.91	2,305,737	0.91
9/30/2025	1.20	1.20	0.91	0.95	2,329,619	0.95
9/29/2025	1.31	1.40	1.28	1.31	1,645,660	1.31
9/26/2025	1.10	1.55	1.03	1.32	9,206,576	1.32
9/25/2025	1.13	1.20	0.99	1.03	1,735,282	1.03
9/24/2025	1.30	1.30	1.00	1.07	2,502,782	1.07
9/23/2025	0.75	1.30	0.60	1.23	23,160,698	1.23
9/22/2025	0.78	0.81	0.73	0.77	180,838	0.77
9/19/2025	0.80	0.82	0.77	0.79	275,523	0.79
9/18/2025	0.79	0.81	0.77	0.81	134,920	0.81
9/17/2025	0.81	0.83	0.75	0.80	294,879	0.80
9/16/2025	0.69	0.84	0.65	0.80	1,449,219	0.80
9/15/2025	0.76	0.77	0.70	0.73	216,078	0.73
9/12/2025	0.63	0.76	0.63	0.76	843,652	0.76
9/11/2025	0.61	0.68	0.60	0.65	557,232	0.65
9/10/2025	0.61	0.64	0.58	0.61	721,652	0.61
9/09/2025	0.61	0.63	0.57	0.59	768,346	0.59
9/08/2025	0.55	0.65	0.52	0.64	19,471,559	0.64
9/05/2025	0.73	0.73	0.68	0.69	208,512	0.69
9/04/2025	0.77	0.78	0.70	0.75	142,613	0.75
9/03/2025	0.80	0.89	0.74	0.78	523,695	0.78
9/02/2025	0.82	0.82	0.75	0.81	175,389	0.81
8/29/2025	0.85	0.85	0.80	0.82	502,870	0.82
8/28/2025	1.08	1.08	0.70	0.78	2,613,826	0.78
8/27/2025	1.08	1.13	1.07	1.09	184,898	1.09
8/26/2025	1.13	1.14	1.07	1.10	251,665	1.10
8/25/2025	1.18	1.20	1.12	1.16	261,343	1.16
8/22/2025	1.19	1.19	1.15	1.16	202,105	1.16
8/21/2025	1.09	1.19	1.09	1.19	109,900	1.19
8/20/2025	1.14	1.21	1.02	1.14	448,301	1.14
8/19/2025	1.19	1.21	1.13	1.14	242,508	1.14
8/18/2025	1.16	1.24	1.16	1.21	194,927	1.21
8/15/2025	1.24	1.24	1.08	1.16	434,082	1.16
8/14/2025	1.21	1.27	1.20	1.21	319,203	1.21
8/13/2025	1.24	1.28	1.22	1.24	174,621	1.24
8/12/2025	1.28	1.33	1.21	1.22	231,653	1.22
8/11/2025	1.32	1.37	1.26	1.28	250,102	1.28
8/08/2025	1.28	1.35	1.28	1.30	155,303	1.30
8/07/2025	1.29	1.36	1.26	1.30	295,659	1.30
8/06/2025	1.30	1.30	1.24	1.29	93,933	1.29
8/05/2025	1.30	1.36	1.25	1.29	263,274	1.29
8/04/2025	1.19	1.32	1.18	1.31	232,181	1.31
8/01/2025	1.25	1.25	1.16	1.20	169,741	1.20
7/31/2025	1.30	1.30	1.22	1.25	213,153	1.25
7/30/2025	1.30	1.40	1.25	1.27	286,487	1.27
7/29/2025	1.39	1.40	1.31	1.31	383,032	1.31
7/28/2025	1.45	1.55	1.38	1.41	432,529	1.41
7/25/2025	1.34	1.42	1.32	1.42	235,816	1.42
7/24/2025	1.36	1.38	1.31	1.35	157,772	1.35