• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.7901 +0.0301 (+3.96%)
    Streaming Delayed Price Updated: 2:27 PM EST, Jan 6, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 05, 2026 0.8000 0.8394 0.7501 0.7586 329,246 -0.03(-3.57%)
    Jan 02, 2026 0.7200 0.7999 0.7100 0.7867 268,839 +0.10(+13.92%)
    Dec 31, 2025 0.7200 0.7810 0.6764 0.6906 392,929 -0.01(-1.16%)
    Dec 30, 2025 0.7300 0.7656 0.6517 0.6987 409,218 -0.02(-2.43%)
    Dec 29, 2025 0.8200 0.8790 0.7100 0.7161 428,769 -0.14(-16.18%)
    Dec 26, 2025 0.8700 0.8739 0.8200 0.8543 180,221 -0.02(-1.80%)
    Dec 24, 2025 0.8615 0.8943 0.8600 0.8700 75,071 +0.01(+0.87%)
    Dec 23, 2025 0.8944 0.9128 0.8625 0.8625 153,281 -0.02(-2.21%)
    Dec 22, 2025 0.9520 0.9994 0.8820 0.8820 477,543 -0.07(-6.93%)
    Dec 19, 2025 0.9400 0.9496 0.8818 0.9477 296,988 +0.07(+7.56%)
    Dec 18, 2025 0.9500 0.9900 0.8400 0.8811 367,591 -0.08(-7.98%)
    Dec 17, 2025 1.000 1.030 0.9500 0.9575 480,352 -0.06(-6.13%)
    Dec 16, 2025 1.030 1.050 0.9701 1.020 129,916 +0.06(+6.24%)
    Dec 15, 2025 1.060 1.080 0.9600 0.9601 306,316 -0.09(-8.56%)
    Dec 12, 2025 1.050 1.075 1.035 1.050 249,202 +0.00(+0.00%)
    Dec 11, 2025 1.060 1.100 1.050 1.050 308,110 -0.02(-1.87%)
    Dec 10, 2025 1.070 1.100 1.050 1.070 241,593 +0.00(+0.00%)
    Dec 09, 2025 1.120 1.130 1.050 1.070 711,325 -0.07(-6.14%)
    Dec 08, 2025 1.110 1.210 1.100 1.140 997,577 +0.07(+6.54%)
    Dec 05, 2025 1.100 1.220 1.070 1.070 1,049,695 -0.03(-2.73%)
    Dec 04, 2025 1.030 1.120 0.9915 1.100 598,581 +0.08(+7.84%)
    Dec 03, 2025 1.070 1.070 0.9000 1.020 924,761 -0.06(-5.56%)
    Dec 02, 2025 1.320 1.340 1.050 1.080 1,645,495 -0.22(-16.92%)
    Dec 01, 2025 1.140 1.330 1.110 1.300 1,459,240 +0.15(+13.04%)
    Nov 28, 2025 1.120 1.190 1.060 1.150 5,413,968 +0.03(+2.68%)
    Nov 26, 2025 1.070 1.240 1.070 1.120 1,465,383 +0.02(+1.82%)
    Nov 25, 2025 1.100 1.180 1.040 1.100 572,972 +0.00(+0.00%)
    Nov 24, 2025 1.080 1.180 1.020 1.100 748,238 +0.04(+3.77%)
    Nov 21, 2025 0.9400 1.100 0.9101 1.060 539,150 +0.13(+13.97%)
    Nov 20, 2025 1.050 1.140 0.9201 0.9301 803,902 -0.12(-11.42%)
    Nov 19, 2025 1.080 1.100 1.010 1.050 458,977 -0.05(-4.55%)
    Nov 18, 2025 1.080 1.129 1.060 1.100 279,843 +0.02(+1.85%)
    Nov 17, 2025 1.150 1.166 1.050 1.080 503,223 -0.05(-4.42%)
    Nov 14, 2025 1.090 1.250 1.080 1.130 814,522 +0.04(+3.67%)
    Nov 13, 2025 1.150 1.170 1.080 1.090 984,002 -0.07(-6.03%)
    Nov 12, 2025 1.280 1.410 1.150 1.160 1,866,761 -0.09(-7.20%)
    Nov 11, 2025 1.100 1.370 1.080 1.250 1,570,044 +0.12(+10.62%)
    Nov 10, 2025 1.150 1.300 1.122 1.130 594,156 -0.02(-1.74%)
    Nov 07, 2025 1.260 1.300 1.050 1.150 934,434 -0.13(-10.16%)
    Nov 06, 2025 1.430 1.450 1.253 1.280 537,917 -0.17(-11.72%)
    Nov 05, 2025 1.450 1.480 1.300 1.450 582,297 +0.01(+0.69%)
    Nov 04, 2025 1.500 1.630 1.400 1.440 934,491 -0.06(-4.00%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.