Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

American Rebel (AREB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.08 1.24 1.00 1.08 166,106
5th Feb 2026 (Thu) 1.26 1.36 1.00 1.18 1,118,688
4th Feb 2026 (Wed) 1.50 1.66 1.26 1.30 117,271
3rd Feb 2026 (Tue) 1.73 1.87 1.45 1.55 132,506
2nd Feb 2026 (Mon) 2.935 2.935 1.92 1.9599 160,909
30th Jan 2026 (Fri) 0.2825 0.2825 0.2501 0.2773 406,328
29th Jan 2026 (Thu) 0.2981 0.2981 0.262 0.277 167,007
28th Jan 2026 (Wed) 0.3002 0.3376 0.2809 0.3026 146,457
27th Jan 2026 (Tue) 0.285 0.314 0.2315 0.3026 237,567
26th Jan 2026 (Mon) 0.364 0.364 0.2923 0.3071 193,073
23rd Jan 2026 (Fri) 0.3859 0.3997 0.2959 0.385 459,503
22nd Jan 2026 (Thu) 0.5061 0.55 0.35 0.4351 11,944,036
21st Jan 2026 (Wed) 0.471 0.471 0.425 0.4354 300,190
20th Jan 2026 (Tue) 0.5023 0.5101 0.47 0.4716 56,635
19th Jan 2026 (Mon) 0.4888 0.6199 0.4888 0.5044 156,424
16th Jan 2026 (Fri) 0.4888 0.6199 0.4888 0.5044 156,424
15th Jan 2026 (Thu) 0.5001 0.5149 0.439 0.505 69,537
14th Jan 2026 (Wed) 0.5765 0.5827 0.5085 0.5101 81,374
13th Jan 2026 (Tue) 0.6511 0.6511 0.6001 0.6503 12,998
12th Jan 2026 (Mon) 0.65 0.6899 0.5947 0.6503 106,298
9th Jan 2026 (Fri) 0.70 0.70 0.6513 0.6793 65,417
8th Jan 2026 (Thu) 0.7744 0.7943 0.6912 0.6983 74,974
7th Jan 2026 (Wed) 0.7602 0.7999 0.7569 0.7586 18,205
6th Jan 2026 (Tue) 0.789 0.827 0.785 0.783 27,631
5th Jan 2026 (Mon) 0.7817 0.8394 0.7503 0.7586 26,122
2nd Jan 2026 (Fri) 0.7417 0.7999 0.71 0.7867 26,764
1st Jan 2026 (Thu) 0.72 0.7806 0.6764 0.6906 18,138
31st Dec 2025 (Wed) 0.72 0.7806 0.6764 0.6906 18,138
30th Dec 2025 (Tue) 0.725 0.7495 0.6518 0.6987 46,181
29th Dec 2025 (Mon) 0.8505 0.8781 0.7122 0.7161 55,075
26th Dec 2025 (Fri) 0.8525 0.8711 0.8208 0.8543 10,188
25th Dec 2025 (Thu) 0.8648 0.88 0.8606 0.87 7,770
24th Dec 2025 (Wed) 0.8648 0.88 0.8606 0.87 7,770
23rd Dec 2025 (Tue) 0.9021 0.9021 0.866 0.8625 20,784
22nd Dec 2025 (Mon) 0.936 0.9994 0.882 0.882 17,706
19th Dec 2025 (Fri) 0.9301 0.9496 0.8881 0.9477 28,813
18th Dec 2025 (Thu) 0.98 0.98 0.84 0.8811 49,209
17th Dec 2025 (Wed) 1.02 1.03 0.9501 0.9575 37,698
16th Dec 2025 (Tue) 1.01 1.015 0.9718 1.02 8,880
15th Dec 2025 (Mon) 1.04 1.05 0.9605 0.9601 20,961
12th Dec 2025 (Fri) 1.06 1.07 1.04 1.05 17,059
11th Dec 2025 (Thu) 1.075 1.10 1.06 1.05 13,170
10th Dec 2025 (Wed) 1.06 1.10 1.06 1.07 7,496
9th Dec 2025 (Tue) 1.125 1.125 1.06 1.07 58,251
8th Dec 2025 (Mon) 1.11 1.21 1.11 1.14 44,871
FTSE 100 Latest
Value10,369.75
Change60.53