American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

AMERICAN REBEL HLDGS INC

AREB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AREB historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AREB by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
AREB Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AREB Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AREB Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AREB holdings by institutional investors

Insider Trading

Quarterly net insider trading by AREB's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for AREB

Quiver Logo

No former government officials on record as having lobbied for AREB

Revolving Door Dashboard
Corporate Lobbying

AREB Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

AREB Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AREB Income Statement
AREB Balance Sheet
AREB Cash Flow
U.S. Patents

New AREB patent grants

  • Patent Title: Firearm detecting luggage Aug. 20, 2019
  • Patent Title: Firearm detecting luggage May. 29, 2018
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to AREB from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
AREB News

Recent insights relating to AREB

CNBC Recommendations

Recent picks made for AREB stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AREB

AREB Analyst Ratings

AREB Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AREB Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AREB stock a Buy, Sell, or Hold?

  • What is the price target for $AREB stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AREB Top Shareholders
Shareholder
Shares Held
AREB Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AREB stock?

  • Who owns the most shares of $AREB stock?

  • What funds own $AREB stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AREB Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AREB Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AREB

AMERICAN REBEL HLDGS INC

AMERICAN REBEL HLDGS INC (AREB) Historical Stock Prices

AMERICAN REBEL HLDGS INC (AREB) closed at $0.0806 on September 24, 2026. Over the past year its adjusted close ranged from $0.0409 to $52,800.00. Daily prices go back to January 23, 2018, 1,654 trading days in all.

  • 1 month-53.17%
  • 3 months-69.00%
  • Year to date-99.99%
  • 1 year-100.00%
  • 3 years-100.00%
  • 5 years+34.33%
  • Max-93.55%
See every congressional and insider trade on the AREB price chart

Quiver Premium charts AREB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 0.0880 0.0880 0.0805 0.0806 0.0806 29,856
Sep 23, 2026 0.0801 0.0980 0.0801 0.0880 0.0880 432,838
Sep 22, 2026 0.0900 0.1050 0.0813 0.0879 0.0879 140,465
Sep 21, 2026 0.0950 0.1130 0.0881 0.0904 0.0904 97,612
Sep 18, 2026 0.0874 0.1298 0.0874 0.1080 0.1080 1,234,973
Sep 17, 2026 0.1008 0.1100 0.0904 0.1000 0.1000 196,932
Sep 16, 2026 0.1244 0.1244 0.0874 0.1000 0.1000 1,814,630
Sep 15, 2026 0.1200 0.1290 0.1150 0.1175 0.1175 869,195
Sep 14, 2026 0.1480 0.1500 0.1050 0.1333 0.1333 2,009,893
Sep 11, 2026 0.1501 0.1564 0.1501 0.1501 0.1501 65,709
Sep 10, 2026 0.1451 0.1565 0.1451 0.1480 0.1480 171,067
Sep 9, 2026 0.1480 0.1574 0.1450 0.1490 0.1490 236,969
Sep 8, 2026 0.1507 0.1575 0.1411 0.1500 0.1500 145,595
Sep 4, 2026 0.1549 0.1590 0.1506 0.1507 0.1507 29,608
Sep 3, 2026 0.1501 0.1595 0.1501 0.1533 0.1533 133,259
Sep 2, 2026 0.1450 0.1595 0.1357 0.1505 0.1505 541,541
Sep 1, 2026 0.1447 0.1621 0.1296 0.1522 0.1522 483,160
Aug 31, 2026 0.1551 0.1675 0.1440 0.1452 0.1452 265,996
Aug 28, 2026 0.1627 0.1678 0.1502 0.1540 0.1540 336,793
Aug 27, 2026 0.1600 0.1725 0.1500 0.1600 0.1600 698,294
Aug 26, 2026 0.1790 0.1790 0.1426 0.1570 0.1570 713,950
Aug 25, 2026 0.1750 0.1834 0.1500 0.1721 0.1721 1,853,793
Aug 24, 2026 0.1617 0.1881 0.1617 0.1750 0.1750 917,349
Aug 21, 2026 0.1800 0.1850 0.1551 0.1711 0.1711 2,208,832
Aug 20, 2026 0.1690 0.1800 0.1650 0.1715 0.1715 373,302
Aug 19, 2026 0.1500 0.1849 0.1500 0.1720 0.1720 353,322
Aug 18, 2026 0.1615 0.1740 0.1502 0.1600 0.1600 327,707
Aug 17, 2026 0.1700 0.1774 0.1655 0.1704 0.1704 79,898
Aug 14, 2026 0.1650 0.1835 0.1650 0.1700 0.1700 465,014
Aug 13, 2026 0.1700 0.1825 0.1650 0.1731 0.1731 217,607
Aug 12, 2026 0.1730 0.1775 0.1660 0.1700 0.1700 157,207
Aug 11, 2026 0.1830 0.1830 0.1660 0.1725 0.1725 228,868
Aug 10, 2026 0.1800 0.1900 0.1720 0.1775 0.1775 166,760
Aug 7, 2026 0.1791 0.1950 0.1650 0.1750 0.1750 767,371
Aug 6, 2026 0.1945 0.1945 0.1760 0.1850 0.1850 121,663
Aug 5, 2026 0.1754 0.2000 0.1701 0.1770 0.1770 739,561
Aug 4, 2026 0.2000 0.2100 0.1763 0.1925 0.1925 772,888
Aug 3, 2026 0.2185 0.2185 0.1900 0.1950 0.1950 29,000
Jul 31, 2026 0.2050 0.2500 0.1901 0.2242 0.2242 928,577
Jul 30, 2026 0.2000 0.2100 0.1902 0.1950 0.1950 34,609
Jul 29, 2026 0.2100 0.2100 0.1850 0.1901 0.1901 9,801
Jul 28, 2026 0.1800 0.2075 0.1800 0.1975 0.1975 147,994
Jul 27, 2026 0.2152 0.2153 0.1896 0.2000 0.2000 173,992
Jul 24, 2026 0.1850 0.2153 0.1783 0.2000 0.2000 239,244
Jul 23, 2026 0.1651 0.1970 0.1570 0.1850 0.1850 2,160,906
Jul 22, 2026 0.1800 0.1882 0.1621 0.1655 0.1655 823,110
Jul 21, 2026 0.2000 0.2075 0.1622 0.1800 0.1800 1,975,696
Jul 20, 2026 0.2000 0.2100 0.2000 0.2000 0.2000 68,170
Jul 17, 2026 0.2200 0.2400 0.1944 0.2023 0.2023 1,198,768
Jul 16, 2026 0.2102 0.2650 0.1807 0.2400 0.2400 947,701
Jul 15, 2026 0.1694 0.2377 0.1520 0.2150 0.2150 1,474,044
Jul 14, 2026 0.1900 0.2199 0.1510 0.1622 0.1622 898,500
Jul 13, 2026 0.3004 0.3200 0.1800 0.2228 0.2228 605,091
Jul 10, 2026 0.2950 0.3299 0.2700 0.3124 0.3124 762,293
Jul 9, 2026 0.3280 0.3280 0.2900 0.2950 0.2950 176,326
Jul 8, 2026 0.3350 0.3350 0.3000 0.3100 0.3100 629,178
Jul 7, 2026 0.2701 0.3399 0.2514 0.3130 0.3130 1,620,799
Jul 6, 2026 0.3050 0.3440 0.2533 0.3100 0.3100 374,575
Jul 2, 2026 0.2852 0.3288 0.2748 0.3050 0.3050 1,800,516
Jul 1, 2026 0.2600 0.3014 0.2600 0.2865 0.2865 509,417
Jun 30, 2026 0.2500 0.3014 0.2500 0.2800 0.2800 1,941,123
Jun 29, 2026 0.2450 0.2683 0.2251 0.2650 0.2650 747,766
Jun 26, 2026 0.2277 0.2498 0.2000 0.2474 0.2474 355,787
Jun 25, 2026 0.2500 0.2683 0.2300 0.2600 0.2600 337,873
Jun 24, 2026 0.2585 0.2679 0.2500 0.2500 0.2500 174,269
Jun 23, 2026 0.2600 0.2683 0.2341 0.2600 0.2600 1,598,486
Jun 22, 2026 0.2570 0.2700 0.2214 0.2565 0.2565 3,328,833
Jun 18, 2026 0.2203 0.2683 0.1821 0.2550 0.2550 8,479,776
Jun 17, 2026 0.1300 0.2265 0.1200 0.2203 0.2203 13,222,251
Jun 16, 2026 0.1773 0.1890 0.1200 0.1300 0.1300 1,639,277
Jun 15, 2026 0.1101 0.2000 0.1101 0.1680 0.1680 5,242,602
Jun 12, 2026 0.0775 0.1300 0.0750 0.1101 0.1101 1,482,537
Jun 11, 2026 0.1250 0.1250 0.0711 0.0785 0.0785 743,411
Jun 10, 2026 0.1100 0.1249 0.0929 0.1000 0.1000 117,635
Jun 9, 2026 0.0773 0.1307 0.0751 0.1002 0.1002 972,659
Jun 8, 2026 0.1200 0.1200 0.0730 0.0770 0.0770 650,661
Jun 5, 2026 0.1030 0.1199 0.0905 0.1161 0.1161 724,143
Jun 4, 2026 0.1341 0.1380 0.1050 0.1050 0.1050 468,060
Jun 3, 2026 0.1462 0.1480 0.1271 0.1341 0.1341 238,284
Jun 2, 2026 0.0927 0.1546 0.0719 0.1450 0.1450 2,766,255
Jun 1, 2026 0.0519 0.1099 0.0500 0.1099 0.1099 1,299,590
May 29, 2026 0.0519 0.0600 0.0501 0.0559 0.0559 316,457
May 28, 2026 0.0511 0.0599 0.0511 0.0537 0.0537 76,321
May 27, 2026 0.0550 0.0600 0.0511 0.0511 0.0511 202,341
May 26, 2026 0.0450 0.0600 0.0450 0.0589 0.0589 382,106
May 22, 2026 0.0505 0.0619 0.0451 0.0451 0.0451 277,271
May 21, 2026 0.0620 0.0620 0.0452 0.0555 0.0555 340,189
May 20, 2026 0.0404 0.0850 0.0400 0.0500 0.0500 898,493
May 19, 2026 0.0406 0.0470 0.0400 0.0409 0.0409 373,718
May 18, 2026 0.0440 0.0495 0.0400 0.0495 0.0495 460,569
May 15, 2026 0.0499 0.1292 0.0407 0.0442 0.0442 314,498
May 14, 2026 0.0621 0.1292 0.0380 0.0499 0.0499 1,621,535
May 13, 2026 0.1000 0.1292 0.0304 0.0620 0.0620 4,249,697
May 12, 2026 0.1562 0.1665 0.1202 0.1282 0.1282 8,804,938
May 11, 2026 0.1460 0.1790 0.1400 0.1597 0.1597 17,470,674
May 8, 2026 0.2260 0.2260 0.1541 0.1716 0.1716 10,643,136
May 7, 2026 0.2388 0.2587 0.2260 0.2260 0.2260 4,220,890
May 6, 2026 0.3041 0.3333 0.2311 0.2860 0.2860 50,406,498
May 5, 2026 0.2300 0.3850 0.2112 0.2720 0.2720 27,752,353
May 4, 2026 0.2710 0.2710 0.2110 0.2400 0.2400 4,505,321
May 1, 2026 0.3570 0.3570 0.3050 0.3200 0.3200 4,377,679
Apr 30, 2026 0.3795 0.5400 0.3511 0.3776 0.3776 29,284,582
Apr 29, 2026 0.5043 0.5060 0.3720 0.3963 0.3963 3,664,381
Apr 28, 2026 0.7100 0.7830 0.5567 0.5920 0.5920 5,385,337
Apr 27, 2026 1.65 1.65 0.5000 1.10 1.10 19,451,693
Mar 20, 2026 0.0848 0.0854 0.0620 0.0646 6.39 7,492,648
Mar 19, 2026 0.1120 0.1200 0.0648 0.0921 9.21 11,137,951
Mar 18, 2026 0.1313 0.1344 0.1160 0.1160 11.60 1,198,714
Mar 17, 2026 0.1400 0.1437 0.1295 0.1340 13.40 1,388,155
Mar 16, 2026 0.1429 0.1430 0.1316 0.1338 13.00 906,856
Mar 13, 2026 0.1448 0.1460 0.1375 0.1400 14.00 1,361,935
Mar 12, 2026 0.1400 0.1472 0.1320 0.1460 14.60 956,087
Mar 11, 2026 0.1505 0.1533 0.1378 0.1378 13.78 982,674
Mar 10, 2026 0.1500 0.1606 0.1450 0.1450 14.50 1,509,137
Mar 9, 2026 0.1700 0.1700 0.1430 0.1453 14.53 1,217,141
Mar 6, 2026 0.1451 0.1633 0.1300 0.1526 15.26 3,055,758
Mar 5, 2026 0.1370 0.1555 0.1337 0.1505 15.05 3,774,416
Mar 4, 2026 0.1400 0.1430 0.1350 0.1360 13.60 2,275,920
Mar 3, 2026 0.1355 0.1601 0.1310 0.1431 14.31 4,431,201
Mar 2, 2026 0.1549 0.1549 0.1202 0.1470 14.70 6,303,302
Feb 27, 2026 0.1636 0.1700 0.1532 0.1637 16.37 2,388,816
Feb 26, 2026 0.1733 0.1797 0.1532 0.1746 17.46 6,931,072
Feb 25, 2026 0.1755 0.2200 0.1630 0.1865 18.65 41,467,241
Feb 24, 2026 0.1600 0.1649 0.1500 0.1500 15.00 13,884,891
Feb 23, 2026 0.1730 0.1730 0.1606 0.1617 16.17 1,786,493
Feb 20, 2026 0.1770 0.1790 0.1605 0.1700 17.00 2,452,918
Feb 19, 2026 0.1700 0.2209 0.1610 0.1810 18.10 8,804,894
Feb 18, 2026 0.1545 0.1760 0.1474 0.1700 17.00 4,954,839
Feb 17, 2026 0.2550 0.2756 0.1645 0.1752 17.52 14,643,618
Feb 13, 2026 0.3500 0.3600 0.2800 0.2970 29.70 5,493,370
Feb 12, 2026 0.3418 0.4249 0.3000 0.3690 36.90 6,131,422
Feb 11, 2026 0.4000 0.6500 0.2925 0.6095 60.95 19,020,860
Feb 10, 2026 1.03 1.10 0.9500 0.9997 99.97 8,444,163
Feb 9, 2026 1.10 1.25 1.00 1.02 102.00 1,309,358
Feb 6, 2026 1.08 1.24 1.00 1.08 108.00 2,023,616
Feb 5, 2026 1.27 1.37 0.9900 1.18 118.00 8,629,483
Feb 4, 2026 1.52 1.67 1.26 1.30 130.00 1,756,165
Feb 3, 2026 1.73 1.87 1.45 1.55 155.00 1,652,587
Feb 2, 20261-for-20 reverse split 3.06 3.06 1.91 1.96 195.99 2,515,905
Jan 30, 2026 0.2913 0.2913 0.2501 0.2773 554.60 5,670,767
Jan 29, 2026 0.3000 0.3017 0.2606 0.2770 554.00 5,664,125
Jan 28, 2026 0.3003 0.3400 0.2800 0.2921 584.20 2,863,921
Jan 27, 2026 0.2849 0.3149 0.2292 0.3026 605.20 4,929,783
Jan 26, 2026 0.3639 0.3668 0.2911 0.3071 614.20 3,544,938
Jan 23, 2026 0.3944 0.4000 0.2916 0.3850 770.00 7,922,375
Jan 22, 2026 0.5050 0.5500 0.3500 0.4351 870.20 95,321,973
Jan 21, 2026 0.4733 0.4798 0.4250 0.4354 870.80 22,819,156
Jan 20, 2026 0.5057 0.5150 0.4700 0.4716 943.20 975,476
Jan 16, 2026 0.4888 0.6203 0.4888 0.5044 1,008.80 2,902,379
Jan 15, 2026 0.5033 0.5174 0.4359 0.5050 1,010.00 816,931
Jan 14, 2026 0.6020 0.6020 0.5070 0.5101 1,020.20 1,200,773
Jan 13, 2026 0.6400 0.6515 0.6000 0.6001 1,200.20 639,442
Jan 12, 2026 0.6669 0.6969 0.5900 0.6503 1,300.60 1,276,180
Jan 9, 2026 0.7150 0.7199 0.6501 0.6793 1,358.60 1,050,059
Jan 8, 2026 0.7700 0.7943 0.6905 0.6983 1,396.60 669,906
Jan 7, 2026 0.7650 0.8032 0.7500 0.7586 1,517.20 177,315
Jan 6, 2026 0.7800 0.8379 0.7800 0.7830 1,566.00 431,055
Jan 5, 2026 0.8000 0.8394 0.7501 0.7586 1,517.20 331,995
Jan 2, 2026 0.7200 0.7999 0.7100 0.7867 1,573.40 268,839
Dec 31, 2025 0.7200 0.7810 0.6764 0.6906 1,381.20 392,929
Dec 30, 2025 0.7300 0.7656 0.6517 0.6987 1,397.40 409,576
Dec 29, 2025 0.8200 0.8790 0.7100 0.7161 1,432.20 432,536
Dec 26, 2025 0.8706 0.8739 0.8200 0.8543 1,708.60 180,221
Dec 24, 2025 0.8615 0.8943 0.8600 0.8700 1,740.00 75,071
Dec 23, 2025 0.8944 0.9128 0.8625 0.8625 1,725.00 154,347
Dec 22, 2025 0.9520 0.9994 0.8820 0.8820 1,764.00 479,362
Dec 19, 2025 0.9400 0.9496 0.8818 0.9477 1,895.40 296,988
Dec 18, 2025 0.9500 0.9900 0.8400 0.8811 1,762.20 368,735
Dec 17, 2025 1.00 1.03 0.9500 0.9575 1,915.00 480,868
Dec 16, 2025 1.03 1.05 0.9701 1.02 2,040.00 130,461
Dec 15, 2025 1.06 1.08 0.9600 0.9601 1,920.20 309,547
Dec 12, 2025 1.05 1.07 1.03 1.05 2,100.00 249,202
Dec 11, 2025 1.06 1.10 1.05 1.05 2,100.00 310,367
Dec 10, 2025 1.07 1.10 1.05 1.07 2,140.00 242,384
Dec 9, 2025 1.12 1.13 1.05 1.07 2,140.00 711,643
Dec 8, 2025 1.11 1.21 1.10 1.14 2,280.00 1,001,458
Dec 5, 2025 1.10 1.22 1.07 1.07 2,140.00 1,049,695
Dec 4, 2025 1.03 1.12 0.9915 1.10 2,200.00 629,685
Dec 3, 2025 1.07 1.07 0.9000 1.02 2,040.00 938,132
Dec 2, 2025 1.32 1.34 1.05 1.08 2,160.00 1,668,466
Dec 1, 2025 1.14 1.33 1.11 1.30 2,600.00 1,499,938
Nov 28, 2025 1.12 1.19 1.06 1.15 2,300.00 5,413,927
Nov 26, 2025 1.07 1.24 1.07 1.12 2,240.00 1,465,383
Nov 25, 2025 1.10 1.18 1.04 1.10 2,200.00 575,642
Nov 24, 2025 1.08 1.18 1.02 1.10 2,200.00 755,536
Nov 21, 2025 0.9400 1.10 0.9101 1.06 2,120.00 539,150
Nov 20, 2025 1.05 1.14 0.9201 0.9301 1,860.20 810,193
Nov 19, 2025 1.08 1.10 1.01 1.05 2,100.00 464,462
Nov 18, 2025 1.07 1.13 1.06 1.10 2,200.00 283,052
Nov 17, 2025 1.15 1.17 1.05 1.08 2,160.00 506,243
Nov 14, 2025 1.09 1.25 1.08 1.13 2,260.00 814,522
Nov 13, 2025 1.15 1.17 1.08 1.09 2,180.00 986,778
Nov 12, 2025 1.28 1.41 1.15 1.16 2,320.00 1,874,661
Nov 11, 2025 1.10 1.37 1.08 1.25 2,500.00 1,589,928
Nov 10, 2025 1.15 1.30 1.12 1.13 2,260.00 607,895
Nov 7, 2025 1.26 1.30 1.05 1.15 2,300.00 934,434
Nov 6, 2025 1.43 1.45 1.25 1.28 2,560.00 541,938
Nov 5, 2025 1.45 1.48 1.30 1.45 2,900.00 585,896
Nov 4, 2025 1.50 1.63 1.40 1.44 2,880.00 938,581
Nov 3, 2025 1.44 1.60 1.35 1.50 3,000.00 1,071,294
Oct 31, 2025 1.41 1.49 1.34 1.45 2,900.00 1,008,866
Oct 30, 2025 1.44 1.50 1.40 1.48 2,960.00 1,070,056
Oct 29, 2025 1.55 1.84 1.44 1.46 2,920.00 2,925,876
Oct 28, 2025 1.63 1.85 1.53 1.53 3,060.00 2,570,894
Oct 27, 2025 2.04 2.10 1.65 1.71 3,420.00 4,099,598
Oct 24, 2025 2.79 2.95 2.20 2.20 4,400.00 8,007,579
Oct 23, 2025 2.71 3.78 2.63 3.77 7,540.00 70,533,307
Oct 22, 2025 1.65 2.31 1.54 2.15 4,300.00 69,659,532
Oct 21, 2025 1.34 1.40 1.22 1.25 2,500.00 8,245,921
Oct 20, 2025 2.06 2.12 1.82 1.87 3,740.00 2,566,964
Oct 17, 2025 1.72 3.33 1.72 2.18 4,360.00 5,818,563
Oct 16, 2025 3.85 3.99 3.44 3.56 7,120.00 292,161
Oct 15, 2025 4.02 4.31 3.83 3.87 7,740.00 261,893
Oct 14, 2025 4.29 4.29 3.88 3.96 7,920.00 394,064
Oct 13, 2025 5.02 5.15 4.39 4.44 8,880.00 414,272
Oct 10, 2025 5.85 5.85 4.50 4.51 9,020.00 404,560
Oct 9, 2025 6.51 6.96 5.72 5.84 11,680.00 479,270
Oct 8, 2025 5.84 10.94 5.74 7.03 14,060.00 8,940,421
Oct 7, 2025 6.81 6.98 5.55 5.71 11,420.00 515,910
Oct 6, 2025 10.50 10.60 7.31 7.50 15,000.00 829,523
Oct 3, 20251-for-20 reverse split 16.75 17.00 10.31 10.47 20,940.00 821,931
Oct 2, 2025 0.9588 1.02 0.8124 0.9302 37,208.00 3,378,818
Oct 1, 2025 1.00 1.09 0.8200 0.9112 36,448.00 2,315,055
Sep 30, 2025 1.20 1.20 0.9101 0.9537 38,148.00 2,338,265
Sep 29, 2025 1.31 1.40 1.28 1.31 52,400.00 1,666,704
Sep 26, 2025 1.10 1.55 1.03 1.32 52,800.00 9,206,573
Sep 25, 2025 1.13 1.20 0.9903 1.03 41,200.00 1,744,852
Sep 24, 2025 1.30 1.30 1.00 1.07 42,800.00 2,510,769

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
AMERICAN REBEL HLDGS INC Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AREB, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation