Arhaus, Inc. Class A ARHS
NASDAQ · United States · Consumer Durables
$9.55+0.08 (+0.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.48 | +0.05% | $9.39 | $9.56 | $9.36 | 188.09K |
| 2026-09-30 | $9.47 | +0.11% | $9.53 | $9.72 | $9.36 | 1.42M |
| 2026-09-29 | $9.46 | -1.77% | $9.67 | $9.71 | $9.36 | 1.29M |
| 2026-09-28 | $9.63 | -0.82% | $9.43 | $9.72 | $9.38 | 1.50M |
| 2026-09-25 | $9.71 | +2.53% | $9.48 | $9.76 | $9.43 | 1.67M |
| 2026-09-24 | $9.47 | +4.99% | $9.21 | $9.49 | $8.90 | 1.94M |
| 2026-09-23 | $9.02 | -2.91% | $9.32 | $9.32 | $8.83 | 1.74M |
| 2026-09-22 | $9.29 | +6.41% | $8.90 | $9.31 | $8.86 | 1.41M |
| 2026-09-21 | $8.73 | +12.07% | $8.60 | $8.79 | $8.27 | 1.74M |
| 2026-09-18 | $7.79 | +2.64% | $7.45 | $7.83 | $7.45 | 1.96M |
| 2026-09-17 | $7.59 | +5.42% | $7.46 | $7.61 | $7.22 | 1.82M |
| 2026-09-16 | $7.20 | -1.44% | $7.27 | $7.53 | $7.07 | 1.50M |
| 2026-09-15 | $7.30 | -10.04% | $8.09 | $8.09 | $7.29 | 1.01M |
| 2026-09-14 | $8.12 | +0.25% | $7.98 | $8.35 | $7.95 | 874.70K |
| 2026-09-11 | $8.10 | +2.02% | $8.08 | $8.29 | $8.05 | 1.06M |
| 2026-09-10 | $7.94 | -5.59% | $8.33 | $8.39 | $7.89 | 1.31M |
| 2026-09-09 | $8.41 | -0.71% | $8.34 | $8.48 | $8.30 | 923.10K |
| 2026-09-08 | $8.47 | -2.98% | $8.65 | $8.73 | $8.44 | 948.30K |
| 2026-09-04 | $8.73 | +3.93% | $8.42 | $8.76 | $8.34 | 859.90K |
| 2026-09-03 | $8.40 | -0.36% | $8.58 | $8.77 | $8.37 | 771.70K |
| 2026-09-02 | $8.43 | +0.84% | $8.48 | $8.57 | $8.36 | 931.70K |
| 2026-09-01 | $8.36 | -4.02% | $8.61 | $8.66 | $8.31 | 797.10K |
| 2026-08-31 | $8.71 | -3.01% | $8.89 | $8.98 | $8.54 | 1.05M |
| 2026-08-28 | $8.98 | +1.93% | $8.86 | $9.09 | $8.80 | 875.80K |
| 2026-08-27 | $8.81 | -1.45% | $8.85 | $9.05 | $8.76 | 777.60K |
| 2026-08-26 | $8.94 | +0.22% | $8.94 | $9.09 | $8.77 | 978.40K |
| 2026-08-25 | $8.92 | -3.46% | $9.26 | $9.42 | $8.89 | 1.05M |
| 2026-08-24 | $9.24 | -1.55% | $9.40 | $9.75 | $9.18 | 936.10K |
| 2026-08-21 | $9.39 | -2.75% | $9.69 | $9.94 | $9.30 | 1.46M |
| 2026-08-20 | $9.65 | -1.83% | $9.64 | $9.75 | $9.39 | 1.41M |
| 2026-08-19 | $9.83 | -1.99% | $9.91 | $10.29 | $9.78 | 1.95M |
| 2026-08-18 | $10.03 | +5.25% | $9.57 | $10.15 | $9.42 | 2.00M |
| 2026-08-17 | $9.53 | -2.85% | $9.57 | $9.62 | $9.26 | 1.09M |
| 2026-08-14 | $9.81 | +1.13% | $9.66 | $9.85 | $9.45 | 1.07M |
| 2026-08-13 | $9.70 | +0.52% | $9.82 | $9.98 | $9.62 | 1.53M |
| 2026-08-12 | $9.65 | -1.93% | $9.82 | $10.13 | $9.48 | 1.16M |
| 2026-08-11 | $9.84 | +4.24% | $9.52 | $10.02 | $9.42 | 1.30M |
| 2026-08-10 | $9.44 | -1.67% | $9.62 | $9.90 | $9.41 | 1.44M |
| 2026-08-07 | $9.60 | -0.83% | $9.75 | $9.75 | $9.23 | 2.02M |
| 2026-08-06 | $9.68 | +17.62% | $9.75 | $9.76 | $8.52 | 3.73M |
| 2026-08-05 | $8.23 | -0.60% | $8.26 | $8.90 | $8.19 | 4.28M |
| 2026-08-04 | $8.28 | +4.81% | $7.87 | $8.40 | $7.87 | 2.55M |
| 2026-08-03 | $7.90 | +6.61% | $7.61 | $7.95 | $7.59 | 2.32M |
| 2026-07-31 | $7.41 | +0.95% | $7.31 | $7.48 | $7.22 | 1.02M |
| 2026-07-30 | $7.34 | -3.29% | $7.51 | $7.57 | $7.31 | 766.30K |
| 2026-07-29 | $7.59 | -4.17% | $7.84 | $7.85 | $7.54 | 933.30K |
| 2026-07-28 | $7.92 | +0.51% | $7.88 | $8.15 | $7.88 | 1.17M |
| 2026-07-27 | $7.88 | -0.38% | $7.96 | $8.15 | $7.82 | 1.09M |
| 2026-07-24 | $7.91 | +10.17% | $7.35 | $8.00 | $7.26 | 1.42M |
| 2026-07-23 | $7.18 | -3.49% | $7.28 | $7.30 | $7.06 | 1.08M |
| 2026-07-22 | $7.44 | -1.33% | $7.58 | $7.64 | $7.39 | 852.60K |
| 2026-07-21 | $7.54 | +0.80% | $7.47 | $7.59 | $7.23 | 1.03M |
| 2026-07-20 | $7.48 | -2.73% | $7.79 | $7.79 | $7.46 | 804.20K |
| 2026-07-17 | $7.69 | -1.91% | $7.75 | $7.95 | $7.57 | 829.90K |
| 2026-07-16 | $7.84 | -2.37% | $8.03 | $8.27 | $7.82 | 939.90K |
| 2026-07-15 | $8.03 | +2.55% | $7.80 | $8.23 | $7.73 | 849.20K |
| 2026-07-14 | $7.83 | +1.29% | $7.82 | $7.95 | $7.66 | 696.70K |
| 2026-07-13 | $7.73 | -1.65% | $7.95 | $8.06 | $7.70 | 998.40K |
| 2026-07-10 | $7.86 | -0.51% | $7.98 | $8.07 | $7.84 | 1.00M |
| 2026-07-09 | $7.90 | +2.33% | $7.72 | $8.10 | $7.65 | 748.10K |
| 2026-07-08 | $7.72 | -5.16% | $7.97 | $8.10 | $7.55 | 1.24M |
| 2026-07-07 | $8.14 | -0.12% | $8.15 | $8.36 | $8.13 | 791.50K |
| 2026-07-06 | $8.15 | -5.45% | $8.60 | $8.62 | $7.93 | 1.14M |
| 2026-07-02 | $8.62 | +0.35% | $8.60 | $8.81 | $8.53 | 1.54M |
| 2026-07-01 | $8.59 | +2.02% | $8.41 | $8.68 | $8.24 | 1.81M |
| 2026-06-30 | $8.42 | 0.00% | $8.31 | $8.49 | $8.26 | 1.52M |
| 2026-06-29 | $8.42 | +0.12% | $8.30 | $8.64 | $8.29 | 1.87M |
| 2026-06-26 | $8.41 | +3.83% | $8.08 | $8.47 | $8.06 | 2.42M |
| 2026-06-25 | $8.10 | +3.45% | $7.76 | $8.13 | $7.70 | 1.53M |
| 2026-06-24 | $7.83 | +10.75% | $7.24 | $8.07 | $7.22 | 1.66M |
| 2026-06-23 | $7.07 | +1.73% | $6.94 | $7.14 | $6.88 | 682.40K |
| 2026-06-22 | $6.95 | -4.27% | $7.20 | $7.31 | $6.94 | 770.30K |
| 2026-06-18 | $7.26 | +5.52% | $7.00 | $7.46 | $6.99 | 1.24M |
| 2026-06-17 | $6.88 | -4.31% | $7.18 | $7.51 | $6.84 | 1.06M |
| 2026-06-16 | $7.19 | -3.49% | $7.45 | $7.65 | $7.05 | 1.78M |
| 2026-06-15 | $7.45 | +3.91% | $7.35 | $7.58 | $7.34 | 1.30M |
| 2026-06-12 | $7.17 | +1.41% | $7.11 | $7.39 | $6.99 | 1.70M |
| 2026-06-11 | $7.07 | +5.52% | $6.65 | $7.12 | $6.59 | 2.08M |
| 2026-06-10 | $6.70 | +0.30% | $6.60 | $6.93 | $6.50 | 1.13M |
| 2026-06-09 | $6.68 | +7.40% | $6.34 | $6.69 | $6.34 | 891.50K |
| 2026-06-08 | $6.22 | -1.74% | $6.35 | $6.40 | $6.21 | 862.90K |
| 2026-06-05 | $6.33 | -4.67% | $6.56 | $6.67 | $6.22 | 940.10K |
| 2026-06-04 | $6.64 | +2.00% | $6.55 | $6.72 | $6.55 | 795.80K |
| 2026-06-03 | $6.51 | -0.31% | $6.56 | $6.84 | $6.28 | 1.35M |
| 2026-06-02 | $6.53 | -1.21% | $6.53 | $6.74 | $6.49 | 648.40K |
| 2026-06-01 | $6.61 | -2.36% | $6.75 | $6.76 | $6.43 | 846.20K |
| 2026-05-29 | $6.77 | -1.31% | $6.83 | $6.92 | $6.73 | 1.19M |
| 2026-05-28 | $6.86 | +3.16% | $6.63 | $6.91 | $6.61 | 1.29M |
| 2026-05-27 | $6.65 | +3.26% | $6.46 | $6.76 | $6.46 | 1.25M |
| 2026-05-26 | $6.44 | +1.90% | $6.38 | $6.58 | $6.33 | 1.40M |