Stock listing
NASDAQ:AREB American Rebel Holdings, Inc. Stock
Home listing (NASDAQ) of American Rebel Holdings, Inc.
Follow American Rebel Holdings, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:AREB
$0.06 USD -0.01 (-11.1%)
Close on Oct 21, 2026
- Day range
- $0.06 – $0.068 USDOct 21, 2026
- Volume
- 274,288 sharesOct 21, 2026
- Market cap
- $2.08M USDAt the close on Oct 21, 2026 · price × 34.73M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:AREB · Home | $0.06 USD | -0.008 (-11.1%) | 274,288 | $0.068 | $0.068 | $0.06 | $0.068 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NASDAQ:AREB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.06 | -0.008 | -11.1% | $0.068 | $0.068 | $0.06 | 274,288 | |
| $0.068 | 0.00 | 0.0% | $0.068 | $0.075 | $0.068 | 3,007 | |
| $0.068 | +0.002 | +2.3% | $0.066 | $0.068 | $0.066 | 3,164 | |
| $0.066 | 0.00 | -0.2% | $0.066 | $0.066 | $0.066 | 600 | |
| $0.066 | -0.006 | -8.2% | $0.068 | $0.075 | $0.066 | 193,417 | |
| $0.072 | -0.001 | -1.4% | $0.082 | $0.082 | $0.067 | 168,511 | |
| $0.073 | +0.013 | +21.7% | $0.06 | $0.085 | $0.06 | 2,053,518 | |
| $0.06 | -0.003 | -4.8% | $0.063 | $0.065 | $0.06 | 83,019 | |
| $0.063 | -0.007 | -10.0% | $0.074 | $0.074 | $0.062 | 109,900 | |
| $0.07 | +0.008 | +12.9% | $0.063 | $0.07 | $0.063 | 172,100 | |
| $0.062 | -0.018 | -22.5% | $0.08 | $0.083 | $0.062 | 1,158,900 | |
| $0.08 | -0.02 | -20.0% | $0.10 | $0.102 | $0.077 | 2,000,200 | |
| $0.10 | -0.005 | -4.8% | $0.106 | $0.108 | $0.095 | 223,300 | |
| $0.105 | +0.037 | +54.4% | $0.074 | $0.12 | $0.059 | 2,923,600 | |
| $0.068 | -0.002 | -2.9% | $0.055 | $0.08 | $0.055 | 129,100 | |
| $0.07 | +0.007 | +11.1% | $0.07 | $0.086 | $0.059 | 1,009,900 | |
| $0.063 | -0.012 | -16.0% | $0.075 | $0.076 | $0.063 | 93,000 | |
| $0.075 | -0.007 | -8.5% | $0.081 | $0.088 | $0.071 | 304,800 | |
| $0.082 | +0.001 | +1.2% | $0.081 | $0.09 | $0.081 | 134,200 | |
| $0.081 | -0.007 | -8.0% | $0.088 | $0.088 | $0.081 | 29,900 | |
| $0.088 | 0.00 | 0.0% | $0.08 | $0.098 | $0.08 | 432,800 | |
| $0.088 | -0.002 | -2.2% | $0.09 | $0.105 | $0.081 | 140,500 | |
| $0.09 | -0.007 | -7.2% | $0.095 | $0.113 | $0.088 | 97,600 | |
| $0.097 | -0.003 | -3.0% | $0.087 | $0.13 | $0.087 | 1,235,000 | |
| $0.10 | 0.00 | 0.0% | $0.101 | $0.11 | $0.09 | 196,900 | |
| $0.10 | -0.018 | -15.3% | $0.124 | $0.124 | $0.087 | 1,814,600 | |
| $0.118 | -0.015 | -11.3% | $0.12 | $0.129 | $0.115 | 869,200 | |
| $0.133 | -0.017 | -11.3% | $0.148 | $0.15 | $0.105 | 2,009,900 | |
| $0.15 | +0.002 | +1.4% | $0.15 | $0.156 | $0.15 | 65,700 | |
| $0.148 | -0.009 | -5.7% | $0.145 | $0.157 | $0.145 | 171,100 | |
| $0.157 | +0.007 | +4.7% | $0.148 | $0.157 | $0.145 | 237,000 | |
| $0.15 | -0.001 | -0.7% | $0.151 | $0.158 | $0.141 | 145,600 | |
| $0.151 | 0.00 | 0.0% | $0.155 | $0.159 | $0.151 | 29,600 | |
| $0.151 | -0.007 | -4.4% | $0.16 | $0.16 | $0.15 | 133,300 | |
| $0.158 | -0.002 | -1.3% | $0.145 | $0.16 | $0.136 | 541,500 | |
| $0.16 | +0.016 | +11.1% | $0.145 | $0.162 | $0.13 | 483,200 | |
| $0.144 | -0.016 | -10.0% | $0.155 | $0.168 | $0.144 | 266,000 | |
| $0.16 | +0.002 | +1.3% | $0.163 | $0.165 | $0.15 | 336,800 | |
| $0.158 | -0.008 | -4.8% | $0.16 | $0.173 | $0.15 | 698,300 | |
| $0.166 | +0.011 | +7.1% | $0.179 | $0.179 | $0.143 | 714,000 | |
| $0.155 | -0.018 | -10.4% | $0.175 | $0.183 | $0.15 | 1,853,800 | |
| $0.173 | +0.002 | +1.2% | $0.177 | $0.188 | $0.166 | 917,300 | |
| $0.171 | +0.001 | +0.6% | $0.18 | $0.185 | $0.155 | 2,208,800 | |
| $0.17 | 0.00 | 0.0% | $0.165 | $0.18 | $0.165 | 373,300 | |
| $0.17 | +0.01 | +6.3% | $0.15 | $0.185 | $0.15 | 353,300 | |
| $0.16 | -0.01 | -5.9% | $0.162 | $0.174 | $0.151 | 327,700 | |
| $0.17 | 0.00 | 0.0% | $0.17 | $0.176 | $0.166 | 79,900 | |
| $0.17 | +0.005 | +3.0% | $0.165 | $0.184 | $0.165 | 465,000 | |
| $0.165 | -0.013 | -7.3% | $0.17 | $0.183 | $0.165 | 217,600 | |
| $0.178 | -0.004 | -2.2% | $0.168 | $0.178 | $0.166 | 157,200 | |
| $0.182 | +0.002 | +1.1% | $0.183 | $0.183 | $0.166 | 228,900 | |
| $0.18 | -0.01 | -5.3% | $0.18 | $0.19 | $0.172 | 166,800 | |
| $0.19 | +0.004 | +2.2% | $0.179 | $0.195 | $0.17 | 767,400 | |
| $0.186 | 0.00 | 0.0% | $0.195 | $0.195 | $0.176 | 121,700 | |
| $0.186 | -0.014 | -7.0% | $0.175 | $0.20 | $0.175 | 739,600 | |
| $0.20 | +0.005 | +2.6% | $0.20 | $0.21 | $0.176 | 772,900 | |
| $0.195 | -0.005 | -2.5% | $0.219 | $0.219 | $0.19 | 29,000 | |
| $0.20 | 0.00 | 0.0% | $0.205 | $0.25 | $0.19 | 928,600 | |
| $0.20 | +0.01 | +5.3% | $0.19 | $0.21 | $0.19 | 34,600 | |
| $0.19 | -0.015 | -7.3% | $0.21 | $0.21 | $0.19 | 9,800 | |
| $0.205 | +0.005 | +2.5% | $0.18 | $0.208 | $0.18 | 148,000 | |
| $0.20 | -0.015 | -7.0% | $0.215 | $0.215 | $0.19 | 174,000 | |
| $0.215 | +0.018 | +9.1% | $0.20 | $0.215 | $0.178 | 239,200 | |
| $0.197 | +0.029 | +17.3% | $0.176 | $0.197 | $0.16 | 2,160,900 | |
| $0.168 | -0.012 | -6.7% | $0.18 | $0.188 | $0.162 | 823,100 | |
| $0.18 | -0.02 | -10.0% | $0.20 | $0.208 | $0.165 | 1,975,700 |
- Ticker
- NASDAQ:AREB
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · May 20, 2026
American Rebel Holdings, Inc. CEO Andy Ross Takes Washington DC: Capitol Hill Meetings, Total Wine Partnership Advance, and National Brand Momentum Signal American Rebel Light Beer Is Playing Offense
Latest deck · Jul 21, 2026
Investor Presentation (July 2026)
Investor deck · 24 slides
Latest news
Decks
Investor Presentation (July 2026)
Investor deck · 24 slides · Jul 21, 2026
Investor Presentation (July 2024)
Investor deck · 19 slides · Jul 17, 2024
Investor Presentation (September 2022)
Investor deck · 20 slides · Sep 14, 2022
IPO Roadshow (February 2022)
IPO roadshow · 17 slides · Feb 15, 2022
American Rebel Holdings, Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 58 in the last 12 months · 192 in all · newest May 20, 2026 · oldest 2020
- Decks
- 5 decks · latest Jul 21, 2026
Where American Rebel Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:AREB · Home listing · This page | NASDAQ | United States | USD |
| BOATS:AREB | BOATS | United States | USD |
| gettex:B0Y0 | gettex | Germany | EUR |
| Munich:B0Y0 | Munich | Germany | EUR |
| Frankfurt:B0Y0 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about American Rebel Holdings, Inc.