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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	1.41	1.49	1.34	1.45	1,006,423	1.45
10/30/2025	1.44	1.50	1.40	1.48	1,039,386	1.48
10/29/2025	1.55	1.84	1.44	1.46	2,918,684	1.46
10/28/2025	1.63	1.85	1.53	1.53	2,548,499	1.53
10/27/2025	2.04	2.10	1.65	1.71	4,072,430	1.71
10/24/2025	2.79	2.95	2.20	2.20	8,007,597	2.20
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	2,262,446	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	18.60
10/01/2025	1.00	1.09	0.82	0.91	2,305,737	18.22
9/30/2025	1.20	1.20	0.91	0.95	2,329,619	19.07
9/29/2025	1.31	1.40	1.28	1.31	1,645,660	26.20
9/26/2025	1.10	1.55	1.03	1.32	9,206,576	26.40
9/25/2025	1.13	1.20	0.99	1.03	1,735,282	20.60
9/24/2025	1.30	1.30	1.00	1.07	2,502,782	21.40
9/23/2025	0.75	1.30	0.60	1.23	23,160,698	24.60
9/22/2025	0.78	0.81	0.73	0.77	180,838	15.45
9/19/2025	0.80	0.82	0.77	0.79	275,523	15.84
9/18/2025	0.79	0.81	0.77	0.81	134,920	16.18
9/17/2025	0.81	0.83	0.75	0.80	294,879	15.98
9/16/2025	0.69	0.84	0.65	0.80	1,449,219	16.00
9/15/2025	0.76	0.77	0.70	0.73	216,078	14.64
9/12/2025	0.63	0.76	0.63	0.76	843,652	15.23
9/11/2025	0.61	0.68	0.60	0.65	557,232	12.91
9/10/2025	0.61	0.64	0.58	0.61	721,652	12.16
9/09/2025	0.61	0.63	0.57	0.59	768,346	11.77
9/08/2025	0.55	0.65	0.52	0.64	19,471,559	12.82
9/05/2025	0.73	0.73	0.68	0.69	208,512	13.74
9/04/2025	0.77	0.78	0.70	0.75	141,263	14.95
9/03/2025	0.80	0.89	0.74	0.78	523,695	15.68
9/02/2025	0.82	0.82	0.75	0.81	175,389	16.17
8/29/2025	0.85	0.85	0.80	0.82	502,870	16.35
8/28/2025	1.08	1.08	0.70	0.78	2,613,826	15.68
8/27/2025	1.08	1.13	1.07	1.09	184,898	21.80
8/26/2025	1.13	1.14	1.07	1.10	251,665	22.00
8/25/2025	1.18	1.20	1.12	1.16	261,343	23.20
8/22/2025	1.19	1.19	1.15	1.16	202,105	23.20
8/21/2025	1.09	1.19	1.09	1.19	109,900	23.80
8/20/2025	1.14	1.21	1.02	1.14	448,301	22.80
8/19/2025	1.19	1.21	1.13	1.14	242,508	22.80
8/18/2025	1.16	1.24	1.16	1.21	194,927	24.20
8/15/2025	1.24	1.24	1.08	1.16	434,082	23.20
8/14/2025	1.21	1.27	1.20	1.21	319,203	24.20
8/13/2025	1.24	1.28	1.22	1.24	174,621	24.80
8/12/2025	1.28	1.33	1.21	1.22	231,653	24.40
8/11/2025	1.32	1.37	1.26	1.28	250,102	25.60
8/08/2025	1.28	1.35	1.28	1.30	155,303	26.00
8/07/2025	1.29	1.36	1.26	1.30	295,659	26.00
8/06/2025	1.30	1.30	1.24	1.29	93,933	25.80
8/05/2025	1.30	1.36	1.25	1.29	263,274	25.80
8/04/2025	1.19	1.32	1.18	1.31	232,181	26.20
8/01/2025	1.25	1.25	1.16	1.20	169,741	24.00