Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026				0.0646	0	-0.03(-29.86%)
Mar 19, 2026	0.1120	0.1200	0.0648	0.0921	11,111,049	-0.02(-20.60%)
Mar 18, 2026	0.1313	0.1344	0.1160	0.1160	1,139,369	-0.02(-13.43%)
Mar 17, 2026	0.1400	0.1437	0.1295	0.1340	1,387,426	+0.00(+0.15%)
Mar 16, 2026	0.1429	0.1430	0.1316	0.1338	880,369	-0.01(-4.43%)
Mar 13, 2026	0.1448	0.1460	0.1375	0.1400	1,361,936	-0.01(-4.11%)
Mar 12, 2026	0.1400	0.1472	0.1320	0.1460	920,159	+0.01(+5.95%)
Mar 11, 2026	0.1505	0.1533	0.1378	0.1378	975,788	-0.01(-4.97%)
Mar 10, 2026	0.1500	0.1606	0.1450	0.1450	1,462,067	-0.00(-0.21%)
Mar 09, 2026	0.1700	0.1700	0.1430	0.1453	1,210,421	-0.01(-4.78%)
Mar 06, 2026	0.1451	0.1633	0.1300	0.1526	3,055,759	+0.00(+1.40%)
Mar 05, 2026	0.1370	0.1555	0.1337	0.1505	3,653,349	+0.01(+10.66%)
Mar 04, 2026	0.1400	0.1430	0.1350	0.1360	2,132,502	-0.01(-4.96%)
Mar 03, 2026	0.1355	0.1602	0.1310	0.1431	4,407,788	-0.00(-2.65%)
Mar 02, 2026	0.1549	0.1549	0.1202	0.1470	6,263,880	-0.02(-10.20%)
Feb 27, 2026	0.1636	0.1700	0.1532	0.1637	2,388,816	-0.01(-6.24%)
Feb 26, 2026	0.1733	0.1797	0.1532	0.1746	6,854,203	-0.01(-6.38%)
Feb 25, 2026	0.1755	0.2200	0.1630	0.1865	40,517,384	+0.04(+24.33%)
Feb 24, 2026	0.1600	0.1649	0.1500	0.1500	10,674,583	-0.01(-7.24%)
Feb 23, 2026	0.1700	0.1730	0.1606	0.1617	1,757,639	-0.01(-4.88%)
Feb 20, 2026	0.1770	0.1790	0.1605	0.1700	2,452,918	-0.01(-6.08%)
Feb 19, 2026	0.1700	0.2209	0.1610	0.1810	8,741,796	+0.01(+6.47%)
Feb 18, 2026	0.1545	0.1760	0.1474	0.1700	4,771,830	-0.01(-2.97%)
Feb 17, 2026	0.2550	0.2756	0.1645	0.1752	14,202,999	-0.12(-41.01%)
Feb 13, 2026	0.3500	0.3600	0.2800	0.2970	5,493,379	-0.07(-19.51%)
Feb 12, 2026	0.3418	0.4249	0.3000	0.3690	5,988,577	-0.24(-39.46%)
Feb 11, 2026	0.4000	0.6500	0.2925	0.6095	18,407,178	-0.39(-39.03%)
Feb 10, 2026	1.030	1.100	0.9500	0.9997	6,155,347	-0.02(-1.99%)
Feb 09, 2026	1.100	1.250	1.000	1.020	1,288,942	-0.06(-5.56%)
Feb 06, 2026	1.080	1.240	1.000	1.080	2,023,618	-0.10(-8.47%)
Feb 05, 2026	1.270	1.370	0.9900	1.180	8,576,514	-0.12(-9.23%)
Feb 04, 2026	1.520	1.670	1.260	1.300	1,696,182	-0.25(-16.13%)
Feb 03, 2026	1.730	1.870	1.450	1.550	1,601,881	-0.41(-20.91%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information