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
21st May 2026 (Thu) 0.1522 0.1522 0.1282 0.1282 0
20th May 2026 (Wed) 0.1522 0.1522 0.1282 0.1282 0
19th May 2026 (Tue) 0.1522 0.1522 0.1282 0.1282 0
18th May 2026 (Mon) 0.1522 0.1522 0.1282 0.1282 0
15th May 2026 (Fri) 0.1522 0.1522 0.1282 0.1282 0
14th May 2026 (Thu) 0.1522 0.1522 0.1282 0.1282 0
13th May 2026 (Wed) 0.1522 0.1522 0.1282 0.1282 0
12th May 2026 (Tue) 0.1522 0.166 0.1206 0.1282 275,589
11th May 2026 (Mon) 0.1454 0.1784 0.1406 0.1597 959,019
8th May 2026 (Fri) 0.2165 0.22 0.1541 0.1716 327,244
7th May 2026 (Thu) 0.2378 0.2587 0.2267 0.226 207,901
6th May 2026 (Wed) 0.3041 0.3332 0.2312 0.286 4,158,539
5th May 2026 (Tue) 0.2345 0.38 0.2135 0.272 1,804,786
4th May 2026 (Mon) 0.2708 0.2708 0.2132 0.24 221,481
1st May 2026 (Fri) 0.3501 0.352 0.3055 0.32 212,422
30th Apr 2026 (Thu) 0.3732 0.5399 0.354 0.3776 2,231,291
29th Apr 2026 (Wed) 0.503 0.503 0.372 0.3963 305,017
28th Apr 2026 (Tue) 0.71 0.7732 0.559 0.592 354,851
27th Apr 2026 (Mon) 1.63 1.63 0.50 1.10 2,161,346
24th Apr 2026 (Fri) 0.083 0.083 0.0646 0.0646 0
23rd Apr 2026 (Thu) 0.083 0.083 0.0646 0.0646 0
22nd Apr 2026 (Wed) 0.083 0.083 0.0646 0.0646 0
21st Apr 2026 (Tue) 0.083 0.083 0.0646 0.0646 0
20th Apr 2026 (Mon) 0.083 0.083 0.0646 0.0646 0
17th Apr 2026 (Fri) 0.083 0.083 0.0646 0.0646 0
16th Apr 2026 (Thu) 0.083 0.083 0.0646 0.0646 0
15th Apr 2026 (Wed) 0.083 0.083 0.0646 0.0646 0
14th Apr 2026 (Tue) 0.083 0.083 0.0646 0.0646 0
13th Apr 2026 (Mon) 0.083 0.083 0.0646 0.0646 0
10th Apr 2026 (Fri) 0.083 0.083 0.0646 0.0646 0
9th Apr 2026 (Thu) 0.083 0.083 0.0646 0.0646 0
8th Apr 2026 (Wed) 0.083 0.083 0.0646 0.0646 0
7th Apr 2026 (Tue) 0.083 0.083 0.0646 0.0646 0
6th Apr 2026 (Mon) 0.083 0.083 0.0646 0.0646 0
3rd Apr 2026 (Fri) 0.083 0.083 0.0646 0.0646 0
2nd Apr 2026 (Thu) 0.083 0.083 0.0646 0.0646 0
1st Apr 2026 (Wed) 0.083 0.083 0.0646 0.0646 0
31st Mar 2026 (Tue) 0.083 0.083 0.0646 0.0646 0
30th Mar 2026 (Mon) 0.083 0.083 0.0646 0.0646 0
27th Mar 2026 (Fri) 0.083 0.083 0.0646 0.0646 0
26th Mar 2026 (Thu) 0.083 0.083 0.0646 0.0646 0
25th Mar 2026 (Wed) 0.083 0.083 0.0646 0.0646 0
24th Mar 2026 (Tue) 0.083 0.083 0.0646 0.0646 0
23rd Mar 2026 (Mon) 0.083 0.083 0.0646 0.0646 0
FTSE 100 Latest
Value10,466.26
Change22.79