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 (AREBW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.0206 0.0268 0.0206 0.0268 0
15th Dec 2025 (Mon) 0.0206 0.0206 0.0206 0.0268 767
12th Dec 2025 (Fri) 0.0213 0.0266 0.0213 0.0266 0
11th Dec 2025 (Thu) 0.0213 0.0237 0.0213 0.0237 0
10th Dec 2025 (Wed) 0.0213 0.0259 0.02 0.02 1,036
9th Dec 2025 (Tue) 0.02 0.0213 0.02 0.0213 0
8th Dec 2025 (Mon) 0.02 0.0256 0.02 0.0256 0
5th Dec 2025 (Fri) 0.02 0.02 0.02 0.024 100
4th Dec 2025 (Thu) 0.0201 0.0201 0.018 0.018 0
3rd Dec 2025 (Wed) 0.0201 0.0239 0.0201 0.0239 0
2nd Dec 2025 (Tue) 0.0201 0.0201 0.0201 0.0238 2,000
1st Dec 2025 (Mon) 0.024 0.024 0.0208 0.0208 400
28th Nov 2025 (Fri) 0.024 0.024 0.024 0.0201 1,600
27th Nov 2025 (Thu) 0.0279 0.0279 0.0279 0.0279 4,000
26th Nov 2025 (Wed) 0.0279 0.0279 0.0279 0.0279 4,000
25th Nov 2025 (Tue) 0.026 0.026 0.0202 0.0202 0
24th Nov 2025 (Mon) 0.026 0.027 0.026 0.027 0
21st Nov 2025 (Fri) 0.026 0.027 0.026 0.027 0
20th Nov 2025 (Thu) 0.026 0.026 0.026 0.026 100
19th Nov 2025 (Wed) 0.02 0.02 0.02 0.026 202
18th Nov 2025 (Tue) 0.0201 0.027 0.0201 0.027 0
17th Nov 2025 (Mon) 0.0201 0.027 0.0201 0.027 0
14th Nov 2025 (Fri) 0.0201 0.0201 0.0201 0.0201 8,000
13th Nov 2025 (Thu) 0.023 0.023 0.0229 0.0229 0
12th Nov 2025 (Wed) 0.023 0.023 0.023 0.023 1,919
11th Nov 2025 (Tue) 0.0255 0.0255 0.023 0.023 0
10th Nov 2025 (Mon) 0.0255 0.0255 0.0255 0.023 100
7th Nov 2025 (Fri) 0.029 0.029 0.0251 0.0251 0
6th Nov 2025 (Thu) 0.029 0.029 0.0287 0.0287 0
5th Nov 2025 (Wed) 0.029 0.029 0.029 0.0289 2,000
4th Nov 2025 (Tue) 0.0224 0.0267 0.0224 0.0267 0
3rd Nov 2025 (Mon) 0.0224 0.0224 0.0224 0.0267 100
31st Oct 2025 (Fri) 0.0221 0.0221 0.0221 0.0278 12,299
30th Oct 2025 (Thu) 0.0324 0.0324 0.0221 0.0221 150
29th Oct 2025 (Wed) 0.0324 0.0324 0.025 0.0221 1,100
28th Oct 2025 (Tue) 0.0327 0.0327 0.0327 0.0327 100
27th Oct 2025 (Mon) 0.0352 0.0353 0.0252 0.0325 1,718
24th Oct 2025 (Fri) 0.0268 0.0349 0.0251 0.035 1,660
23rd Oct 2025 (Thu) 0.03 0.0349 0.029 0.0341 7,273
22nd Oct 2025 (Wed) 0.03 0.0329 0.022 0.03 11,128
21st Oct 2025 (Tue) 0.029 0.029 0.0204 0.0289 300
20th Oct 2025 (Mon) 0.0214 0.0296 0.0195 0.0246 13,669
17th Oct 2025 (Fri) 0.0309 0.032 0.02 0.0248 5,020
16th Oct 2025 (Thu) 0.0205 0.026 0.02 0.031 8,017
FTSE 100 Latest
Value9,701.83
Change-49.48