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
18th Jul 2025 (Fri) 0.0274 0.0274 0.0274 0.0255 100
17th Jul 2025 (Thu) 0.0274 0.0274 0.0208 0.0241 4,632
16th Jul 2025 (Wed) 0.0235 0.0292 0.0127 0.0246 5,858
15th Jul 2025 (Tue) 0.0269 0.0269 0.023 0.023 0
14th Jul 2025 (Mon) 0.0269 0.0269 0.0269 0.0269 520
11th Jul 2025 (Fri) 0.032 0.032 0.029 0.029 0
10th Jul 2025 (Thu) 0.032 0.032 0.0216 0.0285 6,068
9th Jul 2025 (Wed) 0.021 0.021 0.021 0.021 400
8th Jul 2025 (Tue) 0.0282 0.0282 0.0216 0.0216 0
7th Jul 2025 (Mon) 0.0282 0.0282 0.021 0.021 1,610
4th Jul 2025 (Fri) 0.0265 0.0265 0.0255 0.021 4,073
3rd Jul 2025 (Thu) 0.0265 0.0265 0.0255 0.021 4,073
2nd Jul 2025 (Wed) 0.0284 0.0284 0.0284 0.0284 2,227
1st Jul 2025 (Tue) 0.03 0.03 0.03 0.0285 103
30th Jun 2025 (Mon) 0.0347 0.0347 0.0345 0.034 3,070
27th Jun 2025 (Fri) 0.0345 0.0346 0.0345 0.0345 4,442
26th Jun 2025 (Thu) 0.033 0.033 0.0299 0.0299 0
25th Jun 2025 (Wed) 0.033 0.033 0.033 0.0305 4,242
24th Jun 2025 (Tue) 0.039 0.039 0.039 0.03 1,114
23rd Jun 2025 (Mon) 0.0346 0.0346 0.0346 0.0346 100
20th Jun 2025 (Fri) 0.029 0.03 0.029 0.033 10,500
19th Jun 2025 (Thu) 0.044 0.044 0.0353 0.0353 0
18th Jun 2025 (Wed) 0.044 0.044 0.0353 0.0353 0
17th Jun 2025 (Tue) 0.044 0.044 0.0275 0.0295 1,200
16th Jun 2025 (Mon) 0.0346 0.0369 0.0346 0.0369 0
13th Jun 2025 (Fri) 0.0346 0.0346 0.0346 0.0374 3,405
12th Jun 2025 (Thu) 0.033 0.0346 0.033 0.0346 0
11th Jun 2025 (Wed) 0.033 0.0348 0.033 0.0348 0
10th Jun 2025 (Tue) 0.033 0.033 0.033 0.03 100
9th Jun 2025 (Mon) 0.043 0.043 0.035 0.035 0
6th Jun 2025 (Fri) 0.043 0.0432 0.0416 0.0313 1,400
5th Jun 2025 (Thu) 0.0347 0.0425 0.0347 0.0382 5,157
4th Jun 2025 (Wed) 0.0378 0.0378 0.0378 0.0358 200
3rd Jun 2025 (Tue) 0.0299 0.0349 0.0299 0.0301 31,889
2nd Jun 2025 (Mon) 0.0215 0.0344 0.0215 0.029 21,775
30th May 2025 (Fri) 0.0258 0.0258 0.0258 0.0203 100
29th May 2025 (Thu) 0.0275 0.0275 0.0182 0.0182 0
28th May 2025 (Wed) 0.0275 0.0298 0.0275 0.0298 425
27th May 2025 (Tue) 0.025 0.025 0.025 0.025 0
26th May 2025 (Mon) 0.025 0.025 0.025 0.025 0
24th May 2025 (Sat) 0.02 0.025 0.02 0.025 0
23rd May 2025 (Fri) 0.02 0.02 0.02 0.02 0
22nd May 2025 (Thu) 0.0216 0.0216 0.0216 0.0216 8
21st May 2025 (Wed) 0.0199 0.0199 0.0199 0.0199 0
FTSE 100 Latest
Value9,012.99
Change20.87