Free Trial

American Rebel (AREB) Stock Chart & Stock Price History

American Rebel logo
$1.16 -0.03 (-2.52%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$1.17 +0.01 (+0.86%)
As of 08/22/2025 07:53 PM 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 90.70%, with a year-to-date return of -97.44%. In the past month, the stock has decreased 16.55%, reflecting recent market activity.

As of the latest close, American Rebel traded at $1.16 with a market cap of $1.20 million and volume of 199,367 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
-4.13%
1 Month
Performance
-16.55%
3 Month
Performance
-42.29%
Year-To-Date
Performance
-97.44%
1 Year
Performance
-90.70%

AREB Stock Chart for Saturday, August, 23, 2025

American Rebel Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$1.19$1.16
-2.52%
$1.19$1.15199,367 shs$1.20 million
08/21/2025$1.14$1.19
+4.39%
$1.19$1.09109,675 shs$1.23 million
08/20/2025$1.14$1.14$1.21$1.02445,009 shs$1.17 million
08/19/2025$1.21$1.14
-5.79%
$1.21$1.13241,206 shs$1.17 million
08/18/2025$1.16$1.21
+4.31%
$1.24$1.16194,865 shs$1.25 million
08/15/2025$1.21$1.16
-4.13%
$1.24$1.08429,355 shs$1.20 million
08/14/2025$1.24$1.21
-2.42%
$1.27$1.20314,745 shs$1.24 million
08/13/2025$1.22$1.24
+1.64%
$1.28$1.22173,407 shs$1.28 million
08/12/2025$1.28$1.22
-4.69%
$1.33$1.21226,649 shs$1.26 million
08/11/2025$1.30$1.28
-1.54%
$1.37$1.26248,529 shs$1.32 million
08/08/2025$1.30$1.30$1.35$1.28154,438 shs$1.34 million
08/07/2025$1.29$1.30
+0.78%
$1.36$1.26293,745 shs$1.34 million
08/06/2025$1.29$1.29$1.30$1.2493,649 shs$1.33 million
08/05/2025$1.31$1.29
-1.53%
$1.36$1.25262,466 shs$1.33 million
08/04/2025$1.20$1.31
+9.17%
$1.32$1.18232,048 shs$1.35 million
08/01/2025$1.25$1.20
-4.00%
$1.25$1.16168,705 shs$1.24 million
07/31/2025$1.27$1.25
-1.57%
$1.30$1.22210,511 shs$1.29 million
07/30/2025$1.31$1.27
-3.05%
$1.40$1.25286,470 shs$1.30 million
07/29/2025$1.41$1.31
-7.09%
$1.40$1.31372,920 shs$1.35 million
07/28/2025$1.42$1.41
-0.70%
$1.55$1.38430,849 shs$1.45 million
07/25/2025$1.35$1.42
+5.19%
$1.42$1.32221,901 shs$1.46 million
07/24/2025$1.39$1.35
-2.88%
$1.38$1.31155,899 shs$1.39 million
07/23/2025$1.40$1.39
-0.71%
$1.45$1.38186,472 shs$1.43 million
07/22/2025$1.44$1.40
-2.78%
$1.44$1.36163,475 shs$1.44 million
07/21/2025$1.38$1.44
+4.35%
$1.53$1.39353,377 shs$1.48 million

This page (NASDAQ:AREB) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners