Free Trial

American Rebel (AREB) Stock Chart & Stock Price History

American Rebel logo
$2.27 -0.08 (-3.40%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$2.36 +0.09 (+3.74%)
As of 05:05 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

American Rebel Stock Price Performance

The American Rebel (AREB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 78.20%, with a year-to-date return of -94.98%. In the past month, the stock has increased 2.71%, reflecting recent market activity.

As of the latest close, American Rebel traded at $2.27 with a market cap of $2.33 million and volume of 562,273 shares.

Receive AREB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Rebel and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-8.47%
1 Month
Performance
+2.71%
3 Month
Performance
-89.56%
Year-To-Date
Performance
-94.98%
1 Year
Performance
-78.20%

AREB Stock Chart for Thursday, May, 22, 2025

American Rebel Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$2.35$2.27
-3.40%
$2.37$2.24562,273 shs$2.33 million
05/20/2025$2.27$2.35
+3.52%
$2.46$2.23632,782 shs$2.41 million
05/19/2025$2.48$2.27
-8.47%
$2.57$2.20912,500 shs$2.33 million
05/16/2025$2.69$2.48
-7.81%
$2.70$2.47750,647 shs$2.55 million
05/15/2025$2.80$2.69
-3.93%
$2.85$2.65713,182 shs$2.76 million
05/14/2025$2.92$2.80
-4.11%
$3.05$2.751.36 million shs$2.88 million
05/13/2025$2.80$2.92
+4.29%
$2.98$2.64967,951 shs$3.00 million
05/12/2025$2.81$2.80
-0.36%
$3.04$2.621.04 million shs$2.88 million
05/09/2025$3.05$2.81
-7.87%
$3.06$2.771.06 million shs$2.89 million
05/08/2025$3.06$3.05
-0.16%
$3.18$2.851.55 million shs$3.13 million
05/07/2025$3.17$3.06
-3.63%
$3.12$3.001.87 million shs$3.14 million
05/06/2025$2.93$3.17
+8.19%
$4.10$2.9929.95 million shs$3.26 million
05/05/2025$3.05$2.93
-3.93%
$3.11$2.801.03 million shs$3.01 million
05/02/2025$3.04$3.05
+0.33%
$3.19$2.941.81 million shs$3.13 million
05/01/2025$3.28$3.04
-7.32%
$3.56$3.012.70 million shs$3.12 million
04/30/2025$3.24$3.28
+1.23%
$3.66$3.003.44 million shs$3.37 million
04/29/2025$3.33$3.24
-2.70%
$4.16$2.9014.73 million shs$3.33 million
04/28/2025$3.85$3.33
-13.51%
$3.86$3.162.30 million shs$3.42 million
04/25/2025$3.92$3.85
-1.79%
$4.57$3.5217.35 million shs$416,000.00
04/24/2025$3.07$3.92
+27.69%
$4.79$3.5283.38 million shs$423,000.00
04/23/2025$2.21$3.07
+38.91%
$3.97$2.0891.42 million shs$332,000.00
04/22/2025$2.39$2.21
-7.53%
$2.60$1.962.99 million shs$239,000.00
04/21/2025$5.16$2.39
-53.68%
$2.98$1.8011.89 million shs$258,000.00

This page (NASDAQ:AREB) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners