Arhaus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	8.97	9.77	8.92	9.64	9.64	6.05%	2,022,129
Dec 19, 2024	9.58	9.69	8.90	9.09	9.09	-3.19%	1,948,956
Dec 18, 2024	10.22	10.23	9.38	9.39	9.39	-7.49%	1,586,166
Dec 17, 2024	9.85	10.46	9.85	10.15	10.15	2.32%	1,260,339
Dec 16, 2024	10.46	10.48	9.82	9.92	9.92	-5.97%	1,027,320
Dec 13, 2024	11.08	11.39	10.52	10.55	10.55	-2.50%	1,094,100
Dec 12, 2024	11.17	11.31	10.76	10.82	10.82	-3.99%	966,500
Dec 11, 2024	11.33	11.39	10.93	11.27	11.27	1.26%	983,400
Dec 10, 2024	11.01	11.34	10.84	11.13	11.13	1.00%	1,036,419
Dec 9, 2024	10.60	11.17	10.60	11.02	11.02	4.75%	878,140
Dec 6, 2024	10.99	11.05	10.45	10.52	10.52	-1.68%	869,734
Dec 5, 2024	10.86	10.96	10.63	10.70	10.70	-1.83%	893,300
Dec 4, 2024	10.71	11.05	10.70	10.90	10.90	1.40%	1,000,910
Dec 3, 2024	10.31	10.87	10.07	10.75	10.75	3.46%	827,081
Dec 2, 2024	9.94	10.43	9.76	10.39	10.39	4.63%	1,107,034
Nov 29, 2024	10.09	10.26	9.88	9.93	9.93	-1.68%	524,300
Nov 27, 2024	10.01	10.41	9.94	10.10	10.10	1.10%	605,900
Nov 26, 2024	10.50	10.53	9.87	9.99	9.99	-6.37%	1,441,247
Nov 25, 2024	9.92	10.82	9.92	10.67	10.67	9.44%	1,356,500
Nov 22, 2024	9.64	9.91	9.50	9.75	9.75	1.35%	1,031,500
Nov 21, 2024	9.71	9.82	9.49	9.62	9.62	-0.93%	1,221,100
Nov 20, 2024	9.27	9.86	9.25	9.71	9.71	4.97%	1,377,247
Nov 19, 2024	9.01	9.28	8.89	9.25	9.25	1.09%	807,677
Nov 18, 2024	9.46	9.62	9.09	9.15	9.15	-2.66%	1,080,809
Nov 15, 2024	9.77	9.77	9.21	9.40	9.40	-1.88%	1,397,850
Nov 14, 2024	9.67	9.85	9.37	9.58	9.58	-1.14%	1,235,928
Nov 13, 2024	9.84	10.15	9.66	9.69	9.69	-1.12%	1,353,600
Nov 12, 2024	9.81	10.60	9.71	9.80	9.80	0.10%	2,794,922
Nov 11, 2024	9.68	9.99	9.59	9.79	9.79	1.14%	1,483,501
Nov 8, 2024	9.34	10.07	9.28	9.68	9.68	-0.21%	1,630,600
Nov 7, 2024	8.73	9.97	8.46	9.70	9.70	6.36%	5,281,300
Nov 6, 2024	8.96	9.26	8.70	9.12	9.12	1.56%	3,300,637
Nov 5, 2024	8.50	8.98	8.46	8.98	8.98	4.91%	1,471,100
Nov 4, 2024	8.35	8.77	8.30	8.56	8.56	0.12%	1,297,449
Nov 1, 2024	8.70	8.79	8.44	8.55	8.55	0.83%	772,100
Oct 31, 2024	8.55	8.57	8.33	8.48	8.48	-1.05%	1,441,214
Oct 30, 2024	8.50	8.85	8.48	8.57	8.57	0.71%	2,624,202
Oct 29, 2024	8.72	8.73	8.49	8.51	8.51	-2.63%	1,066,814
Oct 28, 2024	8.89	9.05	8.70	8.74	8.74	-0.46%	786,622
Oct 25, 2024	8.90	9.00	8.71	8.78	8.78	0.57%	857,800
Oct 24, 2024	8.68	8.86	8.52	8.73	8.73	0.23%	1,815,236
Oct 23, 2024	8.80	8.90	8.69	8.71	8.71	-2.02%	943,227
Oct 22, 2024	9.00	9.01	8.78	8.89	8.89	-1.66%	1,167,600
Oct 21, 2024	9.38	9.42	9.03	9.04	9.04	-3.21%	1,078,047
Oct 18, 2024	9.58	9.77	9.32	9.34	9.34	-2.30%	849,100
Oct 17, 2024	9.62	9.78	9.45	9.56	9.56	-0.62%	1,573,542
Oct 16, 2024	9.53	9.67	9.34	9.62	9.62	1.69%	1,972,583
Oct 15, 2024	10.00	10.06	9.42	9.46	9.46	-8.51%	3,269,448
Oct 14, 2024	10.47	10.57	10.31	10.34	10.34	-1.71%	614,617
Oct 11, 2024	10.28	10.67	10.22	10.52	10.52	1.45%	986,600
Oct 10, 2024	10.44	10.46	10.01	10.37	10.37	-0.96%	1,405,648
Oct 9, 2024	10.62	10.70	10.47	10.47	10.47	-1.41%	1,803,919
Oct 8, 2024	10.55	10.75	10.51	10.62	10.62	0.76%	781,600
Oct 7, 2024	10.66	10.70	10.34	10.54	10.54	-2.59%	1,612,837
Oct 4, 2024	11.29	11.35	10.58	10.82	10.82	2.17%	2,037,400
Oct 3, 2024	10.83	10.92	10.19	10.59	10.59	-3.11%	2,682,400
Oct 2, 2024	11.33	11.52	10.91	10.93	10.93	-7.06%	2,577,000
Oct 1, 2024	12.25	12.31	11.72	11.76	11.76	-4.47%	942,100
Sep 30, 2024	12.67	12.81	12.07	12.31	12.31	-3.30%	1,183,000
Sep 27, 2024	12.73	12.82	12.47	12.73	12.73	1.60%	627,400
Sep 26, 2024	12.54	12.73	12.37	12.53	12.53	1.79%	952,500
Sep 25, 2024	12.51	12.60	12.18	12.31	12.31	-1.83%	861,200
Sep 24, 2024	13.31	13.33	12.44	12.54	12.54	-5.79%	942,611
Sep 23, 2024	13.24	13.37	12.92	13.31	13.31	1.29%	466,296
Sep 20, 2024	13.31	13.49	12.98	13.14	13.14	-1.43%	1,900,800
Sep 19, 2024	13.77	13.97	13.25	13.33	13.33	0.15%	843,300
Sep 18, 2024	13.30	13.95	13.07	13.31	13.31	0.83%	1,551,300
Sep 17, 2024	12.48	13.21	12.42	13.20	13.20	6.88%	1,067,600
Sep 16, 2024	12.59	12.94	12.24	12.35	12.35	-0.80%	734,900
Sep 13, 2024	11.74	12.73	11.72	12.45	12.45	11.46%	2,066,321
Sep 12, 2024	10.84	11.17	10.81	11.17	11.17	2.10%	768,050
Sep 11, 2024	10.72	11.09	10.65	10.94	10.94	1.86%	777,700
Sep 10, 2024	10.86	10.94	10.61	10.74	10.74	-1.10%	1,002,237
Sep 9, 2024	11.13	11.69	10.85	10.86	10.86	-1.36%	1,198,593
Sep 6, 2024	11.14	11.27	10.94	11.01	11.01	-1.08%	511,546
Sep 5, 2024	11.32	11.50	11.07	11.13	11.13	-1.07%	614,815
Sep 4, 2024	11.66	11.96	10.99	11.25	11.25	-3.85%	1,174,146
Sep 3, 2024	12.20	12.29	11.65	11.70	11.70	-4.96%	810,200
Aug 30, 2024	12.53	12.53	12.18	12.31	12.31	-	647,400
Aug 29, 2024	12.66	12.71	12.22	12.31	12.31	-1.05%	851,700
Aug 28, 2024	12.49	12.67	12.30	12.44	12.44	-0.80%	850,500
Aug 27, 2024	12.39	12.62	12.28	12.54	12.54	1.05%	730,100
Aug 26, 2024	12.77	12.78	12.31	12.41	12.41	-2.36%	942,305
Aug 23, 2024	11.96	12.84	11.84	12.71	12.71	7.71%	1,363,610
Aug 22, 2024	12.06	12.11	11.76	11.80	11.80	-2.88%	1,516,600
Aug 21, 2024	11.55	12.16	11.48	12.15	12.15	5.93%	953,300
Aug 20, 2024	11.35	11.62	11.31	11.47	11.47	0.17%	988,900
Aug 19, 2024	11.57	11.77	11.36	11.45	11.45	-0.95%	1,392,121
Aug 16, 2024	11.72	11.99	11.52	11.56	11.56	-1.87%	1,616,418
Aug 15, 2024	12.31	12.64	11.70	11.78	11.78	-1.34%	1,430,091
Aug 14, 2024	11.81	11.96	11.52	11.94	11.94	1.96%	1,068,460
Aug 13, 2024	11.76	12.20	11.49	11.71	11.71	-0.09%	2,344,800
Aug 12, 2024	12.51	12.59	11.42	11.72	11.72	-7.42%	2,037,929
Aug 9, 2024	12.06	12.92	11.85	12.66	12.66	4.63%	2,463,332
Aug 8, 2024	8.98	12.11	8.50	12.10	12.10	-12.57%	8,588,647
Aug 7, 2024	14.31	14.50	13.56	13.84	13.84	-3.22%	1,526,100
Aug 6, 2024	13.92	14.51	13.68	14.30	14.30	3.47%	1,122,315
Aug 5, 2024	12.60	13.88	12.60	13.82	13.82	1.17%	1,506,400
Aug 2, 2024	13.09	13.66	12.74	13.66	13.66	-0.15%	1,626,701
Aug 1, 2024	15.17	15.26	13.50	13.68	13.68	-9.94%	1,747,940