NASDAQ:AREB

American Rebel Holdings Stock Price (Quote)

etoro logo Buy AREB
*Your capital is at risk
$0.140
-0.0027 (-1.89%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.0400 $0.385 Wednesday, 3rd Jun 2026 AREB stock ended at $0.140. This is 1.89% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 12.12% from a day low at $0.127 to a day high of $0.143.
90 days $0.0400 $1,700.00
52 weeks $0.0400 $3,400,000.00

Historical American Rebel Holdings, Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $0.143 $0.143 $0.127 $0.140 125 860
Jun 02, 2026 $0.108 $0.155 $0.0721 $0.143 1 892 300
Jun 01, 2026 $0.0559 $0.110 $0.0559 $0.110 810 257
May 29, 2026 $0.0580 $0.0600 $0.0519 $0.0530 128 624
May 28, 2026 $0.0511 $0.0599 $0.0511 $0.0519 20 236
May 27, 2026 $0.0550 $0.0594 $0.0511 $0.0594 71 086
May 26, 2026 $0.0450 $0.0590 $0.0450 $0.0589 124 915
May 22, 2026 $0.0555 $0.0619 $0.0451 $0.0451 76 999
May 21, 2026 $0.0480 $0.0620 $0.0477 $0.0501 233 222
May 20, 2026 $0.0400 $0.0850 $0.0400 $0.0605 596 402
May 19, 2026 $0.0415 $0.0450 $0.0400 $0.0408 112 198
May 18, 2026 $0.0440 $0.0484 $0.0400 $0.0406 298 341
May 15, 2026 $0.0500 $0.0500 $0.0407 $0.0460 122 855
May 14, 2026 $0.128 $0.128 $0.128 $0.128 0
May 13, 2026 $0.128 $0.128 $0.128 $0.128 0
May 12, 2026 $0.156 $0.167 $0.120 $0.128 5 575 195
May 11, 2026 $0.146 $0.179 $0.140 $0.160 17 342 560
May 08, 2026 $0.213 $0.213 $0.155 $0.172 5 428 808
May 07, 2026 $0.238 $0.259 $0.226 $0.226 4 015 983
May 06, 2026 $0.300 $0.333 $0.231 $0.286 49 795 377
May 05, 2026 $0.230 $0.385 $0.214 $0.272 26 050 597
May 04, 2026 $0.271 $0.271 $0.211 $0.240 4 367 341
May 01, 2026 $0.357 $0.357 $0.307 $0.320 4 197 385
Apr 30, 2026 $0.380 $0.540 $0.354 $0.378 28 166 716
Apr 29, 2026 $0.500 $0.506 $0.373 $0.396 3 338 798

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AREB stock historical prices to predict future price movements?
Trend Analysis: Examine the AREB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AREB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT AMERICAN REBEL HOLDINGS, INC.
American Rebel Holdings
American Rebel Holdings, Inc. designs and markets branded safes, and personal security and self-defense products. The company offers home, office, and personal safes, as well as vault doors; concealed carry backpacks; and a range of concealed carry jackets, vests, coats, and T-shirts for men and women. It also provides accessories, such as back-over and back-under handgun hangers, ballistic shields, safe light kits, moisture guards, and rifle rod...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE