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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	3.00	3.66	3.00	3.28	3,456,016	3.28
4/29/2025	3.15	4.16	2.90	3.24	14,766,855	3.24
4/28/2025	3.82	3.86	3.16	3.33	2,327,348	3.33
4/25/2025	4.22	4.57	3.52	3.85	17,432,443	3.85
4/24/2025	3.62	4.79	3.52	3.92	83,474,041	3.92
4/23/2025	2.16	3.97	2.08	3.07	91,641,976	3.07
4/22/2025	2.32	2.60	1.96	2.21	3,046,516	2.21
4/21/2025	2.09	2.98	1.80	2.39	11,927,080	2.39
4/17/2025	6.60	6.93	4.50	5.16	1,822,077	5.16
4/16/2025	7.65	7.75	6.21	6.59	884,280	6.59
4/15/2025	7.90	8.47	7.25	7.81	2,153,061	7.81
4/14/2025	8.87	9.45	6.62	7.60	10,875,754	7.60
4/11/2025	8.26	10.47	6.14	6.21	9,048,800	6.21
4/10/2025	6.30	7.25	5.82	7.25	32,184,012	7.25
4/09/2025	8.13	9.74	5.51	5.58	1,479,753	5.58
4/08/2025	10.91	13.60	7.30	9.10	2,599,395	9.10
4/07/2025	16.34	16.40	9.62	10.61	4,728,482	10.61
4/04/2025	8.00	20.89	5.41	19.50	83,209,040	19.50
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	0.07
3/27/2025	0.10	0.11	0.09	0.10	10,669,205	0.10
3/26/2025	0.11	0.16	0.10	0.14	32,634,924	0.14
3/25/2025	0.12	0.12	0.10	0.11	3,224,653	0.11
3/24/2025	0.15	0.15	0.11	0.12	5,674,043	0.12
3/21/2025	0.17	0.17	0.14	0.15	1,704,617	0.15
3/20/2025	0.17	0.18	0.15	0.17	3,117,119	0.17
3/19/2025	0.21	0.31	0.17	0.19	10,216,702	0.19
3/18/2025	0.23	0.23	0.21	0.21	1,757,153	0.21
3/17/2025	0.22	0.24	0.20	0.23	1,927,546	0.23
3/14/2025	0.20	0.24	0.20	0.21	1,929,841	0.21
3/13/2025	0.26	0.26	0.21	0.22	4,375,143	0.22
3/12/2025	0.36	0.49	0.31	0.33	105,267,366	0.33
3/11/2025	0.33	0.33	0.30	0.30	391,073	0.30
3/10/2025	0.36	0.36	0.30	0.34	449,822	0.34
3/07/2025	0.40	0.40	0.35	0.36	790,086	0.36
3/06/2025	0.44	0.45	0.35	0.40	683,172	0.40
3/05/2025	0.50	0.50	0.42	0.44	427,834	0.44
3/04/2025	0.50	0.52	0.50	0.51	354,438	0.51
3/03/2025	0.59	0.59	0.52	0.52	1,842,604	0.52
2/28/2025	0.67	0.72	0.63	0.69	663,193	0.69
2/27/2025	0.63	0.67	0.57	0.66	502,577	0.66
2/26/2025	0.61	0.65	0.61	0.63	380,836	0.63
2/25/2025	0.72	0.74	0.61	0.61	291,861	0.61
2/24/2025	0.85	0.85	0.67	0.72	445,650	0.72
2/21/2025	0.90	0.91	0.87	0.87	103,010	0.87
2/20/2025	0.99	0.99	0.85	0.91	303,278	0.91
2/19/2025	1.05	1.05	0.99	0.99	157,691	0.99
2/18/2025	1.08	1.14	0.98	1.08	385,817	1.08
2/14/2025	1.07	1.10	1.04	1.08	66,320	1.08
2/13/2025	1.11	1.15	1.02	1.07	228,363	1.07
2/12/2025	1.14	1.17	1.09	1.11	117,317	1.11
2/11/2025	1.17	1.22	1.10	1.14	283,619	1.14
2/10/2025	1.08	1.19	1.03	1.16	226,488	1.16
2/07/2025	1.25	1.25	1.10	1.12	108,282	1.12
2/06/2025	1.29	1.29	1.20	1.24	62,045	1.24
2/05/2025	1.29	1.34	1.27	1.29	67,419	1.29
2/04/2025	1.19	1.33	1.16	1.29	110,069	1.29
2/03/2025	1.21	1.22	1.15	1.19	68,509	1.19