American Rebel Holdings, Inc. (AREB) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +346.1%
- 3M
- +415.4%
- YTD
- -100.0%
- 1Y
- -100.0%
- 3Y
- -99.3%
- 5Y
- -94.9%
Loading 10-year price history...
AREB Historical Performance
AREB Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +0.0%
- 2019 annual price return
- +0.0%
- 2020 annual price return
- +0.0%
- 2021 annual price return
- +0.0%
- 2022 annual price return
- -56.6%
- 2023 annual price return
- -93.3%
- 2024 annual price return
- -34.0%
- 2025 annual price return
- -99.9%
- 2026 annual price return
- -99.0%
AREB Stock Price Trajectory (2018–2026)
As of July 8, 2026, American Rebel Holdings, Inc. (AREB) trades at $0.34, representing a -100.0% return over the past year. The stock has delivered a -100.0% total return over five years (-94.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on February 19, 2025. From this peak, AREB has corrected -100.0%, currently trading 100% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers STZ (-19.6% 1Y), SAM (-7.8% 1Y), and CRBP (+28.5% 1Y), AREB has underperformed the peer group average. Compare AREB vs STZ →
AREB Historical Price Data · from 2018
Rows 1–50 of 1,531| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.27 | 0.34 | 0.27 | 0.34 | 957K | +11.67% |
| 2026-07-06 | 0.30 | 0.34 | 0.25 | 0.30 | 186K | -3.23% |
| 2026-07-02 | 0.29 | 0.33 | 0.29 | 0.31 | 940K | +5.12% |
| 2026-07-01 | 0.26 | 0.30 | 0.26 | 0.29 | 318K | +1.69% |
| 2026-06-30 | 0.27 | 0.30 | 0.26 | 0.29 | 1.40M | +9.43% |
| 2026-06-29 | 0.24 | 0.27 | 0.23 | 0.27 | 604K | +8.16% |
| 2026-06-26 | 0.23 | 0.25 | 0.20 | 0.24 | 0 | -8.55% |
| 2026-06-25 | 0.25 | 0.27 | 0.23 | 0.27 | 110K | +7.16% |
| 2026-06-24 | 0.26 | 0.27 | 0.25 | 0.25 | 113K | -3.85% |
| 2026-06-23 | 0.26 | 0.27 | 0.24 | 0.26 | 604K | 0.00% |
| 2026-06-22 | 0.25 | 0.27 | 0.22 | 0.26 | 2.45M | +1.96% |
| 2026-06-18 | 0.21 | 0.27 | 0.18 | 0.26 | 4.95M | +15.80% |
| 2026-06-17 | 0.14 | 0.22 | 0.14 | 0.22 | 8.40M | +63.11% |
| 2026-06-16 | 0.19 | 0.19 | 0.12 | 0.14 | 884K | -24.58% |
| 2026-06-15 | 0.12 | 0.20 | 0.11 | 0.18 | 3.80M | +49.17% |
| 2026-06-12 | 0.08 | 0.13 | 0.07 | 0.12 | 927K | +54.84% |
| 2026-06-11 | 0.11 | 0.11 | 0.07 | 0.08 | 427K | -22.50% |
| 2026-06-10 | 0.10 | 0.12 | 0.09 | 0.10 | 52K | -0.20% |
| 2026-06-09 | 0.08 | 0.13 | 0.08 | 0.10 | 740K | +33.42% |
| 2026-06-08 | 0.09 | 0.09 | 0.07 | 0.08 | 453K | -31.04% |
| 2026-06-05 | 0.10 | 0.12 | 0.09 | 0.11 | 21K | +3.71% |
| 2026-06-04 | 0.13 | 0.13 | 0.10 | 0.10 | 261K | -24.89% |
| 2026-06-03 | 0.14 | 0.14 | 0.13 | 0.14 | 126K | -1.89% |
| 2026-06-02 | 0.11 | 0.15 | 0.07 | 0.14 | 1.89M | +29.66% |
| 2026-06-01 | 0.06 | 0.11 | 0.06 | 0.11 | 810K | +107.36% |
| 2026-05-29 | 0.06 | 0.06 | 0.05 | 0.05 | 129K | +2.12% |
| 2026-05-28 | 0.05 | 0.06 | 0.05 | 0.05 | 20K | -12.63% |
| 2026-05-27 | 0.06 | 0.06 | 0.05 | 0.06 | 71K | +0.85% |
| 2026-05-26 | 0.04 | 0.06 | 0.04 | 0.06 | 125K | +30.60% |
| 2026-05-22 | 0.06 | 0.06 | 0.05 | 0.05 | 600 | -9.98% |
| 2026-05-21 | 0.05 | 0.06 | 0.05 | 0.05 | 233K | -17.19% |
| 2026-05-20 | 0.04 | 0.09 | 0.04 | 0.06 | 596K | +48.28% |
| 2026-05-19 | 0.04 | 0.04 | 0.04 | 0.04 | 112K | -8.72% |
| 2026-05-18 | 0.04 | 0.05 | 0.04 | 0.04 | 288K | -10.60% |
| 2026-05-14 | 0.05 | 0.06 | 0.04 | 0.05 | 1.62M | -61.00% |
| 2026-05-12 | 0.16 | 0.17 | 0.12 | 0.13 | 5.04M | -19.72% |
| 2026-05-11 | 0.15 | 0.18 | 0.14 | 0.16 | 17.28M | -4.03% |
| 2026-05-08 | 0.21 | 0.21 | 0.15 | 0.17 | 5.29M | -26.37% |
| 2026-05-07 | 0.24 | 0.26 | 0.23 | 0.23 | 3.81M | -20.98% |
| 2026-05-06 | 0.30 | 0.33 | 0.23 | 0.29 | 49.44M | +5.15% |
| 2026-05-05 | 0.23 | 0.39 | 0.21 | 0.27 | 26.05M | +13.33% |
| 2026-05-04 | 0.27 | 0.27 | 0.21 | 0.24 | 4.13M | -25.00% |
| 2026-05-01 | 0.36 | 0.36 | 0.31 | 0.32 | 4.11M | -15.25% |
| 2026-04-30 | 0.38 | 0.54 | 0.35 | 0.38 | 28.17M | -4.72% |
| 2026-04-29 | 0.50 | 0.51 | 0.37 | 0.40 | 3.34M | -33.06% |
| 2026-04-28 | 0.71 | 0.78 | 0.56 | 0.59 | 5.15M | -46.18% |
| 2026-04-27 | 1.65 | 1.65 | 0.50 | 1.10 | 18.35M | +1592.31% |
| 2026-04-23 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.00% |
| 2026-04-22 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.00% |
| 2026-04-21 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AREB — Frequently Asked Questions
Quick answers to the most common questions about buying AREB stock.
How has AREB stock performed recently?
AREB declined -100.0% over the past year, below its 5-year annualized CAGR of -94.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AREB's all-time high price?
American Rebel Holdings, Inc. reached $999999.00 on 2025-02-19. The 52-week high is $62000.00. Current 1-year return of -100.0% places the stock further from historical peaks.
Where can I download AREB historical price data?
This page provides AREB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.