Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
8.76
+0.19 (2.16%)
Mar 31, 2025, 2:23 PM EDT - Market open

Arhaus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20258.368.608.228.54--0.41%690,878
Mar 28, 20259.309.328.458.578.57-8.64%3,065,161
Mar 27, 20259.409.579.259.389.38-0.74%1,391,045
Mar 26, 20259.429.559.159.459.45-0.21%1,554,658
Mar 25, 20259.839.939.359.479.47-3.86%3,120,405
Mar 24, 20259.459.949.459.859.855.69%2,188,347
Mar 21, 20259.059.458.919.329.320.70%1,195,998
Mar 20, 20259.169.378.979.269.260.60%2,306,745
Mar 19, 20258.889.288.849.209.202.79%2,055,084
Mar 18, 20259.159.238.808.958.95-3.87%1,897,911
Mar 17, 20258.889.348.759.319.315.20%2,556,599
Mar 14, 20258.838.878.548.858.852.19%2,243,279
Mar 13, 20258.748.868.338.668.66-1.59%3,503,799
Mar 12, 20259.019.278.608.808.80-1.57%1,983,680
Mar 11, 20258.989.088.618.948.94-0.33%3,740,674
Mar 10, 20259.169.418.868.978.97-3.86%3,314,040
Mar 7, 20258.899.368.549.339.334.01%2,851,660
Mar 6, 20259.009.198.778.978.97-1.64%1,860,019
Mar 5, 20259.489.488.809.129.12-1.51%2,358,757
Mar 4, 20258.789.398.599.269.263.23%2,759,145
Mar 3, 20259.569.878.938.978.97-5.78%4,971,150
Feb 28, 20259.409.819.319.529.521.60%3,375,826
Feb 27, 202510.5810.589.079.379.37-14.43%5,547,457
Feb 26, 202511.0712.1310.5710.9510.95-8.06%2,832,225
Feb 25, 202511.5912.4511.5911.9111.912.14%4,434,636
Feb 24, 202511.3711.9511.2311.6611.663.19%2,388,813
Feb 21, 202512.4212.5411.2311.3011.30-7.22%2,550,935
Feb 20, 202512.3712.5012.0212.1812.18-2.72%1,345,521
Feb 19, 202512.6312.7011.6812.5212.52-2.11%1,961,192
Feb 18, 202512.7212.8112.3012.7912.791.51%1,211,536
Feb 14, 202512.6412.9412.3112.6012.601.12%1,753,798
Feb 13, 202512.6512.8312.3812.4612.46-0.48%731,501
Feb 12, 202512.2012.5812.2012.5212.52-822,957
Feb 11, 202512.6112.7512.3112.5212.52-2.64%1,338,485
Feb 10, 202512.3912.8712.2112.8612.865.50%1,511,208
Feb 7, 202512.8812.9912.1812.1912.19-6.09%1,747,908
Feb 6, 202512.2913.0212.2912.9812.986.22%1,439,918
Feb 5, 202512.3912.4912.1212.2212.22-1.53%980,176
Feb 4, 202511.5712.5611.5712.4112.417.35%1,815,045
Feb 3, 202511.9012.0111.5311.5611.56-5.86%2,116,078
Jan 31, 202512.5412.6812.1412.2812.28-2.31%1,275,972
Jan 30, 202512.3612.7012.3312.5712.572.53%1,323,439
Jan 29, 202511.9112.6011.9112.2612.262.77%1,041,070
Jan 28, 202512.4412.5411.7811.9311.93-3.87%1,845,623
Jan 27, 202512.1412.6611.9812.4112.410.49%3,172,641
Jan 24, 202512.0712.4012.0212.3512.350.82%1,396,059
Jan 23, 202511.8212.2911.8112.2512.253.29%1,876,395
Jan 22, 202511.7712.0011.6911.8611.860.59%1,062,495
Jan 21, 202511.6811.8111.2811.7911.791.29%1,628,026
Jan 17, 202511.5011.7311.2611.6411.642.02%1,432,496