NASDAQ:AREB

American Rebel Holdings Stock Price (Quote)

etoro logo Buy AREB
*Your capital is at risk
$0.180
-0.0097 (-5.11%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days $0.151 $0.320 Monday, 10th Aug 2026 AREB stock ended at $0.180. This is 5.11% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 5.71% from a day low at $0.175 to a day high of $0.185.
90 days $0.0400 $0.340
52 weeks $0.0400 $3,400,000.00

Historical American Rebel Holdings, Inc. prices

Date Open High Low Close Volume
Aug 10, 2026 $0.185 $0.185 $0.175 $0.180 74 011
Aug 07, 2026 $0.179 $0.195 $0.170 $0.190 767 400
Aug 06, 2026 $0.195 $0.195 $0.176 $0.186 121 700
Aug 05, 2026 $0.175 $0.200 $0.175 $0.186 739 600
Aug 04, 2026 $0.200 $0.210 $0.176 $0.200 772 900
Aug 03, 2026 $0.219 $0.219 $0.190 $0.195 29 000
Jul 31, 2026 $0.205 $0.250 $0.190 $0.200 539 389
Jul 30, 2026 $0.200 $0.210 $0.200 $0.200 10 891
Jul 29, 2026 $0.210 $0.210 $0.190 $0.190 2 867
Jul 28, 2026 $0.180 $0.205 $0.180 $0.205 62 998
Jul 27, 2026 $0.215 $0.215 $0.194 $0.200 115 973
Jul 24, 2026 $0.185 $0.215 $0.178 $0.215 117 523
Jul 23, 2026 $0.180 $0.197 $0.160 $0.197 1 181 862
Jul 22, 2026 $0.170 $0.188 $0.165 $0.165 410 740
Jul 21, 2026 $0.200 $0.207 $0.165 $0.180 999 400
Jul 20, 2026 $0.210 $0.210 $0.200 $0.200 38 771
Jul 17, 2026 $0.225 $0.240 $0.194 $0.205 951 768
Jul 16, 2026 $0.210 $0.265 $0.181 $0.220 500 503
Jul 15, 2026 $0.170 $0.232 $0.170 $0.220 914 017
Jul 14, 2026 $0.185 $0.190 $0.151 $0.155 0
Jul 13, 2026 $0.319 $0.320 $0.180 $0.189 315 142
Jul 10, 2026 $0.295 $0.330 $0.270 $0.322 363 350
Jul 09, 2026 $0.328 $0.328 $0.290 $0.295 85 274
Jul 08, 2026 $0.320 $0.330 $0.300 $0.305 426 266
Jul 07, 2026 $0.270 $0.340 $0.270 $0.335 957 123

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
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

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

Full report by FINDEXABLE