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
19th Sep 2025 (Fri) 0.0229 0.0229 0.0212 0.0212 43
18th Sep 2025 (Thu) 0.0229 0.0229 0.0229 0.0229 100
17th Sep 2025 (Wed) 0.021 0.021 0.021 0.0248 0
16th Sep 2025 (Tue) 0.0248 0.0249 0.021 0.021 3,358
15th Sep 2025 (Mon) 0.0279 0.0279 0.0247 0.0247 0
12th Sep 2025 (Fri) 0.0279 0.0279 0.02 0.02 3,855
11th Sep 2025 (Thu) 0.0278 0.0278 0.0277 0.0276 200
10th Sep 2025 (Wed) 0.0222 0.0238 0.0222 0.0185 1,100
9th Sep 2025 (Tue) 0.0259 0.0259 0.0221 0.0221 0
8th Sep 2025 (Mon) 0.0259 0.0259 0.0259 0.0259 100
5th Sep 2025 (Fri) 0.0203 0.0203 0.0203 0.0203 200
4th Sep 2025 (Thu) 0.0275 0.0279 0.0183 0.0203 1,192
3rd Sep 2025 (Wed) 0.0198 0.0198 0.0182 0.0182 0
2nd Sep 2025 (Tue) 0.0198 0.0198 0.0198 0.0197 1,000
1st Sep 2025 (Mon) 0.021 0.021 0.0198 0.0198 0
29th Aug 2025 (Fri) 0.021 0.021 0.0198 0.0198 0
28th Aug 2025 (Thu) 0.021 0.021 0.0151 0.0199 21,100
27th Aug 2025 (Wed) 0.0246 0.0246 0.0215 0.0215 4,933
26th Aug 2025 (Tue) 0.0243 0.0243 0.0243 0.0245 274
25th Aug 2025 (Mon) 0.0321 0.0321 0.0321 0.0321 5,158
22nd Aug 2025 (Fri) 0.0212 0.0321 0.0212 0.0321 0
21st Aug 2025 (Thu) 0.0212 0.0212 0.0212 0.032 150
20th Aug 2025 (Wed) 0.02 0.032 0.02 0.032 0
19th Aug 2025 (Tue) 0.02 0.032 0.02 0.032 10
18th Aug 2025 (Mon) 0.02 0.02 0.02 0.02 250
15th Aug 2025 (Fri) 0.03 0.03 0.03 0.0306 100
14th Aug 2025 (Thu) 0.0332 0.0332 0.033 0.033 0
13th Aug 2025 (Wed) 0.0332 0.0332 0.0332 0.0332 381
12th Aug 2025 (Tue) 0.0235 0.0235 0.0235 0.0235 104
11th Aug 2025 (Mon) 0.0293 0.0293 0.0292 0.0292 95
8th Aug 2025 (Fri) 0.0293 0.0293 0.0293 0.0293 0
7th Aug 2025 (Thu) 0.0293 0.0293 0.0293 0.0293 1,000
6th Aug 2025 (Wed) 0.0295 0.0295 0.0295 0.0293 100
5th Aug 2025 (Tue) 0.03 0.03 0.028 0.028 0
4th Aug 2025 (Mon) 0.03 0.0333 0.03 0.0333 0
1st Aug 2025 (Fri) 0.03 0.03 0.03 0.0303 200
31st Jul 2025 (Thu) 0.03 0.032 0.03 0.032 16,201
30th Jul 2025 (Wed) 0.0251 0.0253 0.0251 0.0253 0
29th Jul 2025 (Tue) 0.0251 0.0307 0.0251 0.0307 48
28th Jul 2025 (Mon) 0.0251 0.032 0.0251 0.0329 9,923
25th Jul 2025 (Fri) 0.023 0.0251 0.023 0.0251 0
24th Jul 2025 (Thu) 0.023 0.0251 0.023 0.0251 0
23rd Jul 2025 (Wed) 0.023 0.023 0.023 0.0298 600
22nd Jul 2025 (Tue) 0.023 0.0299 0.023 0.0299 339
FTSE 100 Latest
Value9,216.67
Change0.00