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
6th Feb 2026 (Fri) 0.0185 0.0185 0.0122 0.0122 0
5th Feb 2026 (Thu) 0.0185 0.0185 0.015 0.015 0
4th Feb 2026 (Wed) 0.0185 0.0185 0.0185 0.0149 0
3rd Feb 2026 (Tue) 0.0185 0.0185 0.0185 0.0155 11,339
2nd Feb 2026 (Mon) 0.0167 0.0169 0.0167 0.0169 0
30th Jan 2026 (Fri) 0.0167 0.0167 0.0157 0.0157 10
29th Jan 2026 (Thu) 0.0167 0.0167 0.0167 0.0167 10,050
28th Jan 2026 (Wed) 0.0167 0.0167 0.0167 0.0167 252
27th Jan 2026 (Tue) 0.0167 0.0167 0.0167 0.0167 150
26th Jan 2026 (Mon) 0.0167 0.0167 0.0166 0.0166 2,200
23rd Jan 2026 (Fri) 0.0166 0.0166 0.0142 0.0142 0
22nd Jan 2026 (Thu) 0.0166 0.0166 0.0149 0.0167 200
21st Jan 2026 (Wed) 0.0141 0.0166 0.0141 0.0166 0
20th Jan 2026 (Tue) 0.0141 0.0141 0.0141 0.0141 0
19th Jan 2026 (Mon) 0.0141 0.0141 0.0141 0.015 0
16th Jan 2026 (Fri) 0.0141 0.0141 0.0141 0.015 0
15th Jan 2026 (Thu) 0.0166 0.0166 0.0166 0.0166 0
14th Jan 2026 (Wed) 0.0166 0.0166 0.0166 0.0166 0
13th Jan 2026 (Tue) 0.0166 0.0166 0.0166 0.0166 100
12th Jan 2026 (Mon) 0.0171 0.0171 0.0166 0.0166 0
9th Jan 2026 (Fri) 0.0171 0.0171 0.0171 0.017 200
8th Jan 2026 (Thu) 0.0142 0.0185 0.011 0.0184 17,307
7th Jan 2026 (Wed) 0.015 0.0206 0.015 0.0206 0
6th Jan 2026 (Tue) 0.015 0.0173 0.015 0.0173 0
5th Jan 2026 (Mon) 0.015 0.0224 0.015 0.0224 0
2nd Jan 2026 (Fri) 0.015 0.0182 0.015 0.0182 0
1st Jan 2026 (Thu) 0.015 0.015 0.015 0.0198 1,700
31st Dec 2025 (Wed) 0.015 0.015 0.015 0.0198 1,700
30th Dec 2025 (Tue) 0.015 0.015 0.0135 0.0135 0
29th Dec 2025 (Mon) 0.015 0.015 0.0135 0.0135 0
26th Dec 2025 (Fri) 0.015 0.015 0.015 0.0172 2,400
25th Dec 2025 (Thu) 0.0178 0.0178 0.0178 0.0178 400
24th Dec 2025 (Wed) 0.0178 0.0178 0.0178 0.0178 400
23rd Dec 2025 (Tue) 0.0189 0.0189 0.0189 0.0189 145
22nd Dec 2025 (Mon) 0.0193 0.0193 0.0181 0.0181 0
19th Dec 2025 (Fri) 0.0193 0.0193 0.0193 0.0181 102
18th Dec 2025 (Thu) 0.0206 0.0206 0.0205 0.0205 0
17th Dec 2025 (Wed) 0.0206 0.0206 0.0206 0.0191 4,087
16th Dec 2025 (Tue) 0.0206 0.0212 0.0206 0.0212 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
FTSE 100 Latest
Value10,369.75
Change60.53