Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
11.68
+0.20 (1.74%)
At close: Dec 18, 2025, 4:00 PM EST
11.68
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:00 PM EST
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 11.14 | 11.65 | 10.51 | 11.48 | 11.48 | 2.23% | 1,412,678 |
| Dec 16, 2025 | 11.19 | 11.71 | 11.10 | 11.23 | 11.23 | -0.27% | 1,661,669 |
| Dec 15, 2025 | 10.98 | 11.29 | 10.88 | 11.26 | 11.26 | 3.59% | 995,688 |
| Dec 12, 2025 | 10.93 | 11.03 | 10.69 | 10.87 | 10.87 | -0.09% | 1,161,261 |
| Dec 11, 2025 | 10.77 | 10.96 | 10.68 | 10.88 | 10.88 | 1.59% | 1,526,867 |
| Dec 10, 2025 | 10.70 | 11.01 | 10.63 | 10.71 | 10.71 | -0.28% | 1,364,459 |
| Dec 9, 2025 | 10.52 | 10.90 | 10.40 | 10.74 | 10.74 | 0.94% | 1,714,624 |
| Dec 8, 2025 | 10.56 | 10.69 | 10.38 | 10.64 | 10.64 | 0.95% | 1,056,090 |
| Dec 5, 2025 | 10.54 | 10.73 | 10.42 | 10.54 | 10.54 | 0.09% | 726,301 |
| Dec 4, 2025 | 10.57 | 10.69 | 10.36 | 10.53 | 10.53 | -0.38% | 712,814 |
| Dec 3, 2025 | 10.67 | 10.81 | 10.56 | 10.57 | 10.57 | -0.84% | 904,320 |
| Dec 2, 2025 | 10.47 | 10.76 | 10.45 | 10.66 | 10.66 | 2.21% | 1,077,635 |
| Dec 1, 2025 | 10.30 | 10.67 | 10.25 | 10.43 | 10.43 | 0.87% | 1,182,080 |
| Nov 28, 2025 | 10.46 | 10.52 | 10.25 | 10.34 | 10.34 | -1.34% | 610,367 |
| Nov 26, 2025 | 9.82 | 10.55 | 9.82 | 10.48 | 10.48 | 5.86% | 1,215,628 |
| Nov 25, 2025 | 9.47 | 9.99 | 9.43 | 9.90 | 9.90 | 5.66% | 1,489,997 |
| Nov 24, 2025 | 9.36 | 9.56 | 9.27 | 9.37 | 9.37 | -0.11% | 1,318,943 |
| Nov 21, 2025 | 9.01 | 9.60 | 9.01 | 9.38 | 9.38 | 5.04% | 2,562,201 |
| Nov 20, 2025 | 9.01 | 9.26 | 8.90 | 8.93 | 8.93 | 0.56% | 1,413,829 |
| Nov 19, 2025 | 8.97 | 9.23 | 8.82 | 8.88 | 8.88 | 0.11% | 1,176,037 |
| Nov 18, 2025 | 8.78 | 8.91 | 8.68 | 8.87 | 8.87 | -0.45% | 1,168,176 |
| Nov 17, 2025 | 9.01 | 9.04 | 8.85 | 8.91 | 8.91 | -1.33% | 1,281,873 |
| Nov 14, 2025 | 9.08 | 9.19 | 8.88 | 9.03 | 9.03 | -1.53% | 1,647,395 |
| Nov 13, 2025 | 9.31 | 9.52 | 9.11 | 9.17 | 9.17 | -1.29% | 1,081,484 |
| Nov 12, 2025 | 9.57 | 9.65 | 9.27 | 9.29 | 9.29 | -2.52% | 1,807,108 |
| Nov 11, 2025 | 9.65 | 9.65 | 9.39 | 9.53 | 9.53 | -0.42% | 1,672,158 |
| Nov 10, 2025 | 9.96 | 10.09 | 9.50 | 9.57 | 9.57 | -2.74% | 2,068,907 |
| Nov 7, 2025 | 9.22 | 10.00 | 9.22 | 9.84 | 9.84 | 4.68% | 2,321,341 |
| Nov 6, 2025 | 9.41 | 9.95 | 9.22 | 9.40 | 9.40 | -3.69% | 1,904,257 |
| Nov 5, 2025 | 9.67 | 9.86 | 9.44 | 9.76 | 9.76 | 0.62% | 3,263,862 |
| Nov 4, 2025 | 9.74 | 9.81 | 9.61 | 9.70 | 9.70 | -1.62% | 1,382,727 |
| Nov 3, 2025 | 10.03 | 10.05 | 9.69 | 9.86 | 9.86 | -1.60% | 1,451,645 |
| Oct 31, 2025 | 9.84 | 10.07 | 9.70 | 10.02 | 10.02 | 1.93% | 1,097,756 |
| Oct 30, 2025 | 10.04 | 10.16 | 9.82 | 9.83 | 9.83 | -3.34% | 1,033,222 |
| Oct 29, 2025 | 10.62 | 10.70 | 10.10 | 10.17 | 10.17 | -4.78% | 1,485,742 |
| Oct 28, 2025 | 10.42 | 11.02 | 10.42 | 10.68 | 10.68 | 2.69% | 2,416,140 |
| Oct 27, 2025 | 10.60 | 10.74 | 10.29 | 10.40 | 10.40 | -0.57% | 1,440,117 |
| Oct 24, 2025 | 10.50 | 10.62 | 10.39 | 10.46 | 10.46 | 0.58% | 1,054,699 |
| Oct 23, 2025 | 10.39 | 10.50 | 10.22 | 10.40 | 10.40 | -0.48% | 1,053,763 |
| Oct 22, 2025 | 10.55 | 10.67 | 10.24 | 10.45 | 10.45 | -1.42% | 1,226,281 |
| Oct 21, 2025 | 10.61 | 10.85 | 10.50 | 10.60 | 10.60 | -0.66% | 2,536,119 |
| Oct 20, 2025 | 10.49 | 10.70 | 10.38 | 10.67 | 10.67 | 2.11% | 1,821,393 |
| Oct 17, 2025 | 10.52 | 10.69 | 10.31 | 10.45 | 10.45 | -1.32% | 1,757,470 |
| Oct 16, 2025 | 10.30 | 10.65 | 10.21 | 10.59 | 10.59 | 2.92% | 1,294,658 |
| Oct 15, 2025 | 10.31 | 10.51 | 10.19 | 10.29 | 10.29 | 0.10% | 1,533,442 |
| Oct 14, 2025 | 9.99 | 10.45 | 9.91 | 10.28 | 10.28 | 1.48% | 2,158,052 |
| Oct 13, 2025 | 9.85 | 10.22 | 9.85 | 10.13 | 10.13 | 5.41% | 1,745,542 |
| Oct 10, 2025 | 10.31 | 10.31 | 9.60 | 9.61 | 9.61 | -5.69% | 1,953,417 |
| Oct 9, 2025 | 10.52 | 10.52 | 10.14 | 10.19 | 10.19 | -3.41% | 2,026,477 |
| Oct 8, 2025 | 10.30 | 10.63 | 10.22 | 10.55 | 10.55 | 2.43% | 1,762,382 |