Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
8.68
-0.05 (-0.57%)
At close: Jun 30, 2025, 4:00 PM
8.67
-0.01 (-0.12%)
After-hours: Jun 30, 2025, 4:20 PM EDT
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 8.74 | 8.84 | 8.60 | 8.67 | 8.67 | -0.69% | 1,796,102 |
| Jun 27, 2025 | 8.74 | 8.92 | 8.59 | 8.73 | 8.73 | 0.34% | 1,014,176 |
| Jun 26, 2025 | 8.52 | 8.78 | 8.48 | 8.70 | 8.70 | 2.11% | 715,969 |
| Jun 25, 2025 | 8.71 | 8.71 | 8.46 | 8.52 | 8.52 | -1.73% | 897,823 |
| Jun 24, 2025 | 8.75 | 8.90 | 8.37 | 8.67 | 8.67 | 0.23% | 1,251,203 |
| Jun 23, 2025 | 8.41 | 8.66 | 8.24 | 8.65 | 8.65 | 1.65% | 1,050,338 |
| Jun 20, 2025 | 8.84 | 8.91 | 8.37 | 8.51 | 8.51 | -2.63% | 1,983,341 |
| Jun 18, 2025 | 8.64 | 8.90 | 8.52 | 8.74 | 8.74 | 1.39% | 899,321 |
| Jun 17, 2025 | 8.71 | 8.77 | 8.55 | 8.62 | 8.62 | -2.05% | 868,856 |
| Jun 16, 2025 | 8.62 | 8.84 | 8.40 | 8.80 | 8.80 | 4.39% | 947,461 |
| Jun 13, 2025 | 8.53 | 8.85 | 8.31 | 8.43 | 8.43 | -3.10% | 1,517,950 |
| Jun 12, 2025 | 8.66 | 8.80 | 8.58 | 8.70 | 8.70 | -0.91% | 902,447 |
| Jun 11, 2025 | 8.88 | 8.95 | 8.68 | 8.78 | 8.78 | -0.34% | 1,254,180 |
| Jun 10, 2025 | 8.97 | 9.06 | 8.78 | 8.81 | 8.81 | -0.23% | 1,079,964 |
| Jun 9, 2025 | 8.79 | 8.97 | 8.71 | 8.83 | 8.83 | 0.80% | 1,168,435 |
| Jun 6, 2025 | 9.09 | 9.15 | 8.62 | 8.76 | 8.76 | -1.96% | 1,217,069 |
| Jun 5, 2025 | 8.83 | 9.15 | 8.46 | 8.94 | 8.94 | 1.07% | 967,644 |
| Jun 4, 2025 | 8.76 | 8.99 | 8.70 | 8.84 | 8.84 | 1.26% | 1,615,900 |
| Jun 3, 2025 | 8.54 | 8.87 | 8.44 | 8.73 | 8.73 | 2.22% | 1,489,539 |
| Jun 2, 2025 | 8.89 | 8.89 | 8.36 | 8.54 | 8.54 | -4.90% | 2,042,019 |
| May 30, 2025 | 8.60 | 9.05 | 8.53 | 8.98 | 8.98 | 2.63% | 1,526,903 |
| May 29, 2025 | 9.00 | 9.01 | 8.62 | 8.75 | 8.75 | -1.35% | 1,550,669 |
| May 28, 2025 | 8.84 | 8.97 | 8.74 | 8.87 | 8.87 | 0.80% | 1,576,253 |
| May 27, 2025 | 8.39 | 8.83 | 8.20 | 8.80 | 8.80 | 7.71% | 1,986,891 |
| May 23, 2025 | 7.98 | 8.26 | 7.98 | 8.17 | 8.17 | -0.49% | 1,390,843 |
| May 22, 2025 | 8.09 | 8.32 | 7.94 | 8.21 | 8.21 | 1.11% | 1,800,133 |
| May 21, 2025 | 8.44 | 8.51 | 8.10 | 8.12 | 8.12 | -5.47% | 1,467,021 |
| May 20, 2025 | 8.61 | 8.99 | 8.52 | 8.59 | 8.59 | -1.26% | 2,903,701 |
| May 19, 2025 | 8.40 | 8.73 | 8.29 | 8.70 | 8.70 | 0.46% | 1,865,406 |
| May 16, 2025 | 8.39 | 8.78 | 8.26 | 8.66 | 8.66 | 3.34% | 1,946,577 |
| May 15, 2025 | 8.45 | 8.48 | 8.28 | 8.38 | 8.38 | -0.83% | 1,438,972 |
| May 14, 2025 | 8.65 | 8.75 | 8.36 | 8.45 | 8.45 | -3.10% | 3,186,011 |
| May 13, 2025 | 8.68 | 8.77 | 8.48 | 8.72 | 8.72 | 2.59% | 1,944,352 |
| May 12, 2025 | 8.75 | 9.11 | 8.48 | 8.50 | 8.50 | 6.78% | 4,883,560 |
| May 9, 2025 | 8.01 | 8.10 | 7.65 | 7.96 | 7.96 | 0.38% | 3,147,939 |
| May 8, 2025 | 7.80 | 8.28 | 7.68 | 7.93 | 7.93 | -5.14% | 2,496,123 |
| May 7, 2025 | 8.17 | 8.52 | 8.16 | 8.36 | 8.36 | 2.96% | 1,649,998 |
| May 6, 2025 | 7.96 | 8.26 | 7.80 | 8.12 | 8.12 | 0.74% | 1,367,747 |
| May 5, 2025 | 8.11 | 8.22 | 8.03 | 8.06 | 8.06 | -1.95% | 1,075,109 |
| May 2, 2025 | 8.18 | 8.43 | 8.18 | 8.22 | 8.22 | 2.24% | 681,405 |
| May 1, 2025 | 7.93 | 8.23 | 7.93 | 8.04 | 8.04 | 2.29% | 790,829 |
| Apr 30, 2025 | 8.01 | 8.05 | 7.68 | 7.86 | 7.86 | -4.26% | 1,503,769 |
| Apr 29, 2025 | 8.15 | 8.28 | 7.95 | 8.21 | 8.21 | -0.85% | 924,384 |
| Apr 28, 2025 | 8.26 | 8.45 | 8.04 | 8.28 | 8.28 | 0.85% | 1,201,788 |
| Apr 25, 2025 | 8.22 | 8.43 | 8.12 | 8.21 | 8.21 | -1.32% | 1,225,332 |
| Apr 24, 2025 | 7.89 | 8.41 | 7.75 | 8.32 | 8.32 | 5.45% | 1,552,859 |
| Apr 23, 2025 | 8.44 | 8.60 | 7.88 | 7.89 | 7.89 | -1.25% | 1,330,857 |
| Apr 22, 2025 | 7.66 | 8.04 | 7.66 | 7.99 | 7.99 | 6.11% | 1,153,372 |
| Apr 21, 2025 | 7.74 | 7.74 | 7.44 | 7.53 | 7.53 | -5.28% | 1,158,674 |
| Apr 17, 2025 | 7.62 | 7.99 | 7.45 | 7.95 | 7.95 | 4.47% | 1,018,872 |