© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
American Rebel Holdings, Inc. (AREB) stock declined over -8.47%, trading at $1.08 on NASDAQ, down from the previous close of $1.18. The stock opened at $1.08, fluctuating between $1.00 and $1.24 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 06, 2026 | 1.08 | 1.24 | 1.00 | 1.08 | 1.95M |
| Feb 05, 2026 | 1.27 | 1.37 | 0.99 | 1.18 | 8.46M |
| Feb 04, 2026 | 1.52 | 1.67 | 1.26 | 1.30 | 1.59M |
| Feb 03, 2026 | 1.73 | 1.87 | 1.45 | 1.55 | 1.53M |
| Feb 02, 2026 | 3.06 | 3.06 | 1.91 | 1.96 | 2.43M |
| Jan 30, 2026 | 5.83 | 5.83 | 5.00 | 5.55 | 263.46K |
| Jan 29, 2026 | 6.00 | 6.03 | 5.21 | 5.54 | 138.87K |
| Jan 28, 2026 | 6.01 | 6.80 | 5.60 | 5.84 | 139.17K |
| Jan 27, 2026 | 5.70 | 6.30 | 4.58 | 6.05 | 241.95K |
| Jan 26, 2026 | 7.28 | 7.34 | 5.82 | 6.14 | 166.49K |
| Jan 23, 2026 | 7.89 | 8.00 | 5.83 | 7.70 | 373.56K |
| Jan 22, 2026 | 10.10 | 11.00 | 7.00 | 8.70 | 4.71M |
| Jan 21, 2026 | 9.47 | 9.60 | 8.50 | 8.71 | 43.94K |
| Jan 20, 2026 | 10.11 | 10.30 | 9.40 | 9.43 | 47.05K |
| Jan 16, 2026 | 9.78 | 12.41 | 9.78 | 10.09 | 143.97K |
| Jan 15, 2026 | 10.07 | 10.35 | 8.72 | 10.10 | 39.58K |
| Jan 14, 2026 | 12.04 | 12.04 | 10.14 | 10.20 | 58.19K |
| Jan 13, 2026 | 12.80 | 13.03 | 12.00 | 12.00 | 31.61K |
| Jan 12, 2026 | 13.34 | 13.94 | 11.80 | 13.01 | 61.07K |
| Jan 09, 2026 | 14.30 | 14.40 | 13.00 | 13.59 | 50.46K |
American Rebel Holdings, Inc. provides safes and personal security products. The company offers home, office, and personal safes, as well as vault doors; concealed carry backpacks; and a range of concealed carry jackets, vests, coats, and T-shirts for men and women. It also provides supplemental accessories, including space savings items for its safes, such as hangers, lights kits, moisture guard, and rifle rod kits. The company markets its products through retailers, local specialty sports, hunting, and firearms stores, as well as online. American Rebel Holdings, Inc. was founded in 2014 and is based in Nashville, Kansas.
| Employees | 0 |
| Beta | 0.83 |
| Sales or Revenue | $16.23M |
| 5Y Sales Change% | 6.217% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Apparel - Footwear & Accessories |