Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

American Rebel Holdings, Inc. (AREB)

3.0600
-0.1000
(-3.16%)
At close: May 7 at 4:00:01 PM EDT
2.9705
-0.09
(-2.92%)
After hours: May 7 at 7:59:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20253.05003.12003.00003.06003.06001,876,300
May 6, 20253.88004.10002.99003.16003.160030,098,600
May 5, 20253.05003.11002.80002.93002.93001,056,200
May 2, 20253.07003.19002.94203.05003.05001,846,300
May 1, 20253.25003.56003.01003.04003.04002,755,500
Apr 30, 20253.00003.66003.00003.28003.28003,479,900
Apr 29, 20253.15004.16002.90003.24003.240014,791,800
Apr 28, 20253.82003.86003.16003.33003.33002,338,600
Apr 25, 20254.21504.57003.52003.85003.850017,432,400
Apr 24, 20253.61504.79003.52003.92003.920083,514,000
Apr 23, 20252.16003.97002.08003.07003.070091,702,200
Apr 22, 20252.32002.60001.95502.21002.21003,080,600
Apr 21, 20252.09002.98001.80002.39002.390011,987,300
Apr 17, 20256.60006.93404.50005.16005.16001,822,100
Apr 16, 20257.65007.75006.21506.59006.5900889,500
Apr 15, 20257.90008.47007.25007.81007.81002,158,600
Apr 14, 20258.87009.45006.62007.60007.600010,894,200
Apr 11, 20258.260010.47006.14006.21006.21009,048,800
Apr 10, 20256.300012.40005.81807.25007.250032,213,000
Apr 9, 20258.13009.74005.51005.58005.58001,490,700
Apr 8, 202510.910013.60007.30009.10009.10002,601,800
Apr 7, 202516.340016.40009.620010.610010.61004,738,200
Apr 4, 20258.000020.89005.410019.500019.500083,206,200
Apr 3, 20254.23005.27002.79003.96003.96005,647,100
Apr 2, 20251.42008.45001.31006.29006.290077,974,100
Apr 1, 20251.22002.07001.10001.42001.42001,525,500
Mar 31, 2025 1:25 Stock Splits
Mar 31, 20251.55001.63001.15001.34001.3400541,200
Mar 28, 20252.47502.55001.62501.70001.7000273,468
Mar 27, 20252.60002.67502.15002.47502.4750427,784
Mar 26, 20252.67504.00002.45003.40003.40001,292,192
Mar 25, 20253.00003.00002.52502.75002.7500129,272
Mar 24, 20253.72503.72502.77503.05003.0500227,116
Mar 21, 20254.15004.22503.52503.85003.850068,184
Mar 20, 20254.37504.57503.82504.15004.1500125,484
Mar 19, 20255.25007.82504.30004.67504.6750410,504
Mar 18, 20255.75005.77505.12505.32505.325070,408
Mar 17, 20255.57505.95005.05005.70005.700077,484
Mar 14, 20255.10006.00005.07505.35005.350077,192
Mar 13, 20256.47506.50005.32505.45005.4500176,416
Mar 12, 20259.050012.22507.67508.20008.20004,213,464
Mar 11, 20258.15008.25007.50007.60007.600015,652
Mar 10, 20258.90009.00007.55008.40008.400017,992
Mar 7, 20259.875010.00008.82509.12509.125031,604
Mar 6, 202510.925011.20008.80009.90009.900027,576
Mar 5, 202512.500012.500010.500010.975010.975017,340
Mar 4, 202512.500013.100012.500012.625012.625014,924
Mar 3, 202514.650014.750013.000013.000013.000073,752
Feb 28, 202516.750017.975015.625017.225017.225026,528
Feb 27, 202515.750016.850014.200016.425016.425020,104
Feb 26, 202515.250016.250015.250015.750015.750015,232
Feb 25, 202517.875018.500015.275015.275015.275011,676
Feb 24, 202521.350021.350016.675018.000018.000018,036
Feb 21, 202522.500022.750021.675021.750021.75004,120
Feb 20, 202524.750024.750021.250022.750022.750012,156
Feb 19, 202526.250026.250024.750024.775024.77506,308
Feb 18, 202527.000028.500024.550027.000027.000015,500
Feb 14, 202526.750027.500026.000027.000027.00002,652
Feb 13, 202527.750028.700025.500026.750026.75009,164
Feb 12, 202528.500029.250027.250027.750027.75004,764
Feb 11, 202529.250030.500027.500028.500028.500012,100
Feb 10, 202527.000029.750025.750029.000029.00009,060
Feb 7, 202531.250031.250027.500028.000028.00004,332
Feb 6, 202532.250032.250030.000031.000031.00002,480
Feb 5, 202532.250033.500031.750032.250032.25002,696
Feb 4, 202529.750033.150029.000032.250032.25004,404
Feb 3, 202530.250030.625028.750029.750029.75002,740
Jan 31, 202531.000032.500030.250030.250030.25002,468
Jan 30, 202535.750037.250029.250030.750030.75003,588
Jan 29, 202538.000038.250035.750036.250036.25004,292
Jan 28, 202542.250042.250037.500039.250039.25004,968
Jan 27, 202541.500043.750041.500042.500042.50002,412
Jan 24, 202542.250042.750040.000041.500041.50001,696
Jan 23, 202542.500043.500041.000042.000042.00004,968
Jan 22, 202544.750046.250042.000042.000042.00003,880
Jan 21, 202548.500048.500044.250044.750044.75004,516
Jan 17, 202553.750054.000046.250047.750047.750010,204
Jan 16, 202558.750060.250047.500052.750052.750020,408
Jan 15, 202558.500060.500050.750052.000052.000011,560
Jan 14, 202554.000060.550054.000058.000058.00008,612
Jan 13, 202552.250060.825050.000053.750053.750032,140
Jan 10, 202551.000069.250047.500053.250053.2500111,916
Jan 8, 202548.000061.250047.500056.750056.750036,080
Jan 7, 202549.250091.750049.250069.750069.7500198,240
Jan 6, 202545.750049.500045.750049.250049.25005,632
Jan 3, 202546.000046.500044.500045.750045.75002,176
Jan 2, 202542.000046.875042.000045.750045.75002,652
Dec 31, 202445.750047.750043.750045.250045.25002,396
Dec 30, 202444.500047.250044.500045.500045.50002,940
Dec 27, 202446.750047.400042.375045.750045.75002,804
Dec 26, 202443.750049.000043.250046.750046.75008,152
Dec 24, 202443.250044.000041.250043.250043.25001,524
Dec 23, 202443.000044.750042.000043.000043.00005,656
Dec 20, 202440.500060.250037.750041.750041.750076,192
Dec 19, 202442.000043.150040.000041.000041.00001,808
Dec 18, 202443.250045.500042.000042.000042.00001,632
Dec 17, 202443.000044.500041.425044.000044.00002,140
Dec 16, 202442.500043.500040.775043.000043.00001,884
Dec 13, 202442.750044.250040.000042.250042.25001,224
Dec 12, 202446.000047.250042.750043.250043.25003,840
Dec 11, 202443.750050.500041.500045.750045.75009,440
Dec 10, 202444.750044.750041.500043.250043.25001,552
Dec 9, 202446.750046.750043.250044.500044.50002,684
Dec 6, 202444.250045.000043.750045.000045.00001,156
Dec 5, 202444.250046.250043.750043.750043.75001,756
Dec 4, 202444.250047.750044.250045.250045.25002,088
Dec 3, 202447.000049.250045.000046.000046.00004,336
Dec 2, 202451.250051.250045.000047.000047.00002,276
Nov 29, 202451.500054.000050.000051.250051.2500796
Nov 27, 202454.250054.850050.250051.500051.50001,952
Nov 26, 202454.250056.250053.750054.000054.0000868
Nov 25, 202457.250057.250053.750053.750053.75001,564
Nov 22, 202455.500057.500054.000056.000056.00003,796
Nov 21, 202454.250056.250053.000055.750055.75002,148
Nov 20, 202457.750060.750054.000054.500054.50003,596
Nov 19, 202453.750059.500053.750058.000058.00005,280
Nov 18, 202462.250062.250052.750057.750057.75007,000
Nov 15, 202465.250069.500062.500063.000063.00002,712
Nov 14, 202467.500069.725066.250067.250067.25002,228
Nov 13, 202470.250074.275067.750068.125068.12505,100
Nov 12, 202477.000078.250071.500072.750072.75004,320
Nov 11, 202474.000083.250073.750080.250080.250026,580
Nov 8, 202475.500077.500071.750073.500073.500012,480
Nov 7, 202472.500078.150068.875074.750074.750020,796
Nov 6, 202495.000097.375070.250075.250075.2500861,856
Nov 5, 202466.250076.000064.500069.750069.750015,000
Nov 4, 202458.250067.500058.250062.250062.25007,688
Nov 1, 202463.250067.000061.000061.250061.25002,952
Oct 31, 202470.000071.250064.000065.250065.25007,732
Oct 30, 202478.750078.750068.425072.500072.500024,312
Oct 29, 202484.000090.500070.000076.750076.7500427,628
Oct 28, 202466.500070.000066.500067.500067.500019,828
Oct 25, 202465.500067.250065.500067.000067.0000656
Oct 24, 202469.500071.250065.000065.500065.50002,644
Oct 23, 202470.750072.750069.750071.500071.50001,028
Oct 22, 202470.750076.000070.500071.750071.75005,024
Oct 21, 202471.250072.500068.750072.000072.00002,608
Oct 18, 202470.250072.500070.000072.000072.00002,076
Oct 17, 202476.000076.000068.750071.250071.25009,260
Oct 16, 202466.500076.000066.500072.000072.000010,028
Oct 15, 202466.750087.000064.625066.000066.000049,328
Oct 14, 202461.750075.000061.750070.500070.500032,956
Oct 11, 202460.000063.000058.250061.750061.75004,076
Oct 10, 202458.500063.500057.750059.250059.25005,456
Oct 9, 202457.500062.250055.250059.250059.25007,952
Oct 8, 202457.000064.250053.000060.000060.000020,044
Oct 7, 202464.750064.850055.750055.750055.750015,232
Oct 4, 202465.250076.750058.250065.500065.500018,272
Oct 3, 202487.000087.250067.000068.000068.000038,292
Oct 2, 2024 1:9 Stock Splits
Oct 2, 2024121.0000135.750090.000098.250098.250048,744
Oct 1, 2024177.7500193.5000157.5000187.8750187.875020,605
Sep 30, 2024111.3750183.3750108.0000180.0000180.000074,798
Sep 27, 2024103.5000110.2500101.2500109.1250109.12502,776
Sep 26, 2024110.2500110.7000109.1250110.2500110.2500487
Sep 25, 2024110.4750110.7000108.4500110.2500110.2500535
Sep 24, 2024110.2500111.3750108.9000110.2500110.25001,114
Sep 23, 2024110.2500110.2500108.0000108.9000108.9000346
Sep 20, 2024110.2500110.7000108.6750109.3500109.3500602
Sep 19, 2024110.7000112.0500108.6750110.2500110.2500646
Sep 18, 2024110.2500110.7000108.6750109.3500109.3500908
Sep 17, 2024110.9250112.5000108.0000110.2500110.25001,096
Sep 16, 2024110.2500112.7250106.8750112.7250112.7250567
Sep 13, 2024114.7500114.7500105.0750112.5000112.50002,122
Sep 12, 2024114.7500114.7500110.7000112.5000112.50001,812
Sep 11, 2024114.7500114.7500110.4750112.5000112.5000605
Sep 10, 2024117.0000117.0000110.2500114.7500114.7500962
Sep 9, 2024108.6750117.0000105.9750116.1000116.1000893
Sep 6, 2024108.0000110.9250106.4250106.6500106.6500813
Sep 5, 2024110.2500110.2500106.4250108.0000108.00001,560
Sep 4, 2024109.8000109.8000105.9750108.0000108.00001,015
Sep 3, 2024108.6750109.1250105.9750108.0000108.00001,126
Aug 30, 2024108.0000109.1250103.5000108.0000108.0000608
Aug 29, 2024112.5000112.5000101.2500108.0000108.00003,162
Aug 28, 2024114.7500114.7500106.8750111.3750111.37501,245
Aug 27, 2024111.8250112.5000107.5500112.5000112.50001,157
Aug 26, 2024115.8750116.5500110.2500115.2000115.20001,491
Aug 23, 2024124.8750124.8750109.1250112.2750112.275017,527
Aug 22, 2024134.7750137.2500126.0000128.2500128.2500736
Aug 21, 2024135.0000141.7500126.0000136.1250136.1250608
Aug 20, 2024148.2750148.2750130.2750135.0000135.00001,755
Aug 19, 2024127.5750139.2750126.0000135.0000135.00001,411
Aug 16, 2024123.7500134.1000119.4750124.2000124.2000514
Aug 15, 2024123.7500134.1000117.4500123.9750123.9750961
Aug 14, 2024130.5000135.0000117.0000123.5250123.5250522
Aug 13, 2024110.2500128.2500108.0000120.6000120.60001,318
Aug 12, 2024101.2500112.500096.7500109.3500109.35001,728
Aug 9, 202496.7500104.400096.7500100.1250100.1250640
Aug 8, 2024103.7250104.8500101.2500103.9500103.9500494
Aug 7, 2024104.6250106.425099.675099.900099.90001,348
Aug 6, 2024110.2500112.2750103.7250105.7500105.7500627
Aug 5, 2024114.7500116.550077.6250101.2500101.25002,704
Aug 2, 2024130.5000132.7500122.1750124.4250124.4250994
Aug 1, 2024144.4500146.0250130.5000133.6500133.65001,094
Jul 31, 2024144.0000147.3750139.5000139.7250139.7250893
Jul 30, 2024148.7250153.6750137.2500146.2500146.25001,347
Jul 29, 2024155.2500162.0000138.8250144.0000144.00002,002
Jul 26, 2024168.7500171.0000159.7500159.9750159.97501,146
Jul 25, 2024155.2500173.2500146.2500168.7500168.75001,778
Jul 24, 2024155.2500164.2500148.0500158.4000158.40001,466
Jul 23, 2024148.5000157.5000144.0000154.1250154.12501,978
Jul 22, 2024143.3250159.7500139.5000149.4000149.40002,607
Jul 19, 2024157.9500157.9500137.2500154.1250154.12503,377
Jul 18, 2024188.1000198.0000162.4500164.2500164.250013,940
Jul 17, 2024167.6250210.3750158.6250204.5250204.525047,244
Jul 16, 2024157.9500196.6500141.3000155.2500155.250064,059
Jul 15, 2024213.7500231.7500147.8250151.4250151.4250460,858
Jul 12, 2024114.7500119.0250110.7000117.0000117.00001,087
Jul 11, 2024114.3000121.5000109.1250114.7500114.75003,239
Jul 10, 2024101.9250121.5000101.9250114.7500114.75008,890
Jul 9, 2024103.5000105.7500100.8000100.8000100.8000740
Jul 8, 2024105.9750108.6750102.6000105.7500105.7500674
Jul 5, 2024107.5500108.675099.2250108.0000108.00001,816
Jul 3, 2024108.0000109.5750101.7000108.0000108.00001,058
Jul 2, 2024100.8000114.3000100.8000108.0000108.00002,514
Jul 1, 202499.6750103.500097.2000100.5750100.57501,104
Jun 28, 2024109.1250114.525090.0000105.7500105.75002,696
Jun 27, 2024100.8000121.0500100.3500117.0000117.00006,991
Jun 26, 2024111.6000115.875096.9750101.2500101.25005,934
Jun 25, 2024113.6250128.2500109.3500116.3250116.325014,308
Jun 24, 2024127.3500137.4750109.3500117.6750117.675037,840
Jun 21, 2024114.7500209.925097.4250171.0000171.00001,639,137
Jun 20, 202471.550071.775067.725067.725067.7250264
Jun 18, 202475.600075.825069.750069.750069.7500595
Jun 17, 202474.250075.825067.725074.250074.25001,441
Jun 14, 202469.750075.375068.850070.650070.6500772
Jun 13, 202472.450074.250068.625071.775071.7750525
Jun 12, 202474.250075.825068.625070.200070.2000433
Jun 11, 202476.500076.500072.225072.675072.6750174
Jun 10, 202476.500078.750073.125076.275076.2750753
Jun 7, 202481.450081.450076.500076.500076.5000113
Jun 6, 202481.900082.125076.950078.075078.0750124
Jun 5, 202479.875082.125076.725078.975078.9750377
Jun 4, 202481.000083.250076.950080.100080.1000560
Jun 3, 202475.375083.025073.125081.000081.0000828
May 31, 202476.275078.525073.575075.375075.3750631
May 30, 202482.125083.700073.125076.050076.0500999
May 29, 202484.375085.275078.750078.750078.7500719
May 28, 202483.700090.000083.700085.725085.7250603
May 24, 202488.875090.000082.800084.150084.1500873
May 23, 202493.825093.825090.225092.250092.2500891
May 22, 202493.825096.750090.450093.825093.8250873
May 21, 202492.250096.750090.000090.450090.4500774
May 20, 202490.000099.000089.550093.375093.37501,234
May 17, 202490.675094.500085.950090.000090.00001,665
May 16, 202485.500092.250081.450090.675090.67503,659
May 15, 202483.475087.300079.875080.100080.1000559
May 14, 202483.250087.750078.750082.800082.80001,998
May 13, 202478.975082.575078.975081.225081.2250935
May 10, 202478.300080.325076.725079.200079.2000396
May 9, 202485.275085.725078.975079.875079.87501,889
May 8, 202483.700089.325083.700087.300087.30001,606

Related Tickers

RCKY Rocky Brands, Inc.
19.23
+2.23%
 
SKX Skechers U.S.A., Inc.
61.48
+0.20%
 
FORD Forward Industries, Inc.
7.34
-8.36%
 
DECK Deckers Outdoor Corporation
120.86
+3.24%
 
CROX Crocs, Inc.
100.76
+2.00%
 
WWW Wolverine World Wide, Inc.
14.80
+3.93%
 
FOSL Fossil Group, Inc.
1.2500
+7.76%
 
NKE NIKE, Inc.
58.62
+2.77%
 
ONON On Holding AG
48.53
+0.68%
 
BIRK Birkenstock Holding plc
51.85
+0.21%