Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
11.30
-0.88 (-7.22%)
At close: Feb 21, 2025, 4:00 PM
11.05
-0.25 (-2.21%)
After-hours: Feb 21, 2025, 4:03 PM EST
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.42 | 12.54 | 11.23 | 11.30 | 11.30 | -7.22% | 2,550,935 |
| Feb 20, 2025 | 12.37 | 12.50 | 12.02 | 12.18 | 12.18 | -2.72% | 1,345,521 |
| Feb 19, 2025 | 12.63 | 12.70 | 11.68 | 12.52 | 12.52 | -2.11% | 1,961,192 |
| Feb 18, 2025 | 12.72 | 12.81 | 12.30 | 12.79 | 12.79 | 1.51% | 1,211,536 |
| Feb 14, 2025 | 12.64 | 12.94 | 12.31 | 12.60 | 12.60 | 1.12% | 1,753,798 |
| Feb 13, 2025 | 12.65 | 12.83 | 12.38 | 12.46 | 12.46 | -0.48% | 731,501 |
| Feb 12, 2025 | 12.20 | 12.58 | 12.20 | 12.52 | 12.52 | - | 822,957 |
| Feb 11, 2025 | 12.61 | 12.75 | 12.31 | 12.52 | 12.52 | -2.64% | 1,338,485 |
| Feb 10, 2025 | 12.39 | 12.87 | 12.21 | 12.86 | 12.86 | 5.50% | 1,511,208 |
| Feb 7, 2025 | 12.88 | 12.99 | 12.18 | 12.19 | 12.19 | -6.09% | 1,747,908 |
| Feb 6, 2025 | 12.29 | 13.02 | 12.29 | 12.98 | 12.98 | 6.22% | 1,439,918 |
| Feb 5, 2025 | 12.39 | 12.49 | 12.12 | 12.22 | 12.22 | -1.53% | 980,176 |
| Feb 4, 2025 | 11.57 | 12.56 | 11.57 | 12.41 | 12.41 | 7.35% | 1,815,045 |
| Feb 3, 2025 | 11.90 | 12.01 | 11.53 | 11.56 | 11.56 | -5.86% | 2,116,078 |
| Jan 31, 2025 | 12.54 | 12.68 | 12.14 | 12.28 | 12.28 | -2.31% | 1,275,972 |
| Jan 30, 2025 | 12.36 | 12.70 | 12.33 | 12.57 | 12.57 | 2.53% | 1,323,439 |
| Jan 29, 2025 | 11.91 | 12.60 | 11.91 | 12.26 | 12.26 | 2.77% | 1,041,070 |
| Jan 28, 2025 | 12.44 | 12.54 | 11.78 | 11.93 | 11.93 | -3.87% | 1,845,623 |
| Jan 27, 2025 | 12.14 | 12.66 | 11.98 | 12.41 | 12.41 | 0.49% | 3,172,641 |
| Jan 24, 2025 | 12.07 | 12.40 | 12.02 | 12.35 | 12.35 | 0.82% | 1,396,059 |
| Jan 23, 2025 | 11.82 | 12.29 | 11.81 | 12.25 | 12.25 | 3.29% | 1,876,395 |
| Jan 22, 2025 | 11.77 | 12.00 | 11.69 | 11.86 | 11.86 | 0.59% | 1,062,495 |
| Jan 21, 2025 | 11.68 | 11.81 | 11.28 | 11.79 | 11.79 | 1.29% | 1,628,026 |
| Jan 17, 2025 | 11.50 | 11.73 | 11.26 | 11.64 | 11.64 | 2.02% | 1,432,496 |
| Jan 16, 2025 | 11.19 | 11.44 | 10.86 | 11.41 | 11.41 | 1.88% | 1,535,324 |
| Jan 15, 2025 | 11.38 | 11.42 | 10.99 | 11.20 | 11.20 | 2.38% | 1,706,535 |
| Jan 14, 2025 | 10.88 | 11.17 | 10.75 | 10.94 | 10.94 | 0.74% | 1,469,114 |
| Jan 13, 2025 | 10.81 | 11.01 | 10.34 | 10.86 | 10.86 | -0.18% | 2,631,089 |
| Jan 10, 2025 | 10.86 | 11.29 | 10.50 | 10.88 | 10.88 | 15.01% | 4,981,063 |
| Jan 8, 2025 | 9.45 | 9.58 | 9.08 | 9.46 | 9.46 | - | 1,282,435 |
| Jan 7, 2025 | 9.76 | 9.81 | 9.22 | 9.46 | 9.46 | -2.97% | 1,512,871 |
| Jan 6, 2025 | 9.27 | 9.95 | 9.19 | 9.75 | 9.75 | 6.09% | 1,449,870 |
| Jan 3, 2025 | 9.46 | 9.54 | 8.99 | 9.19 | 9.19 | -2.44% | 1,428,501 |
| Jan 2, 2025 | 9.60 | 9.80 | 9.35 | 9.42 | 9.42 | 0.21% | 732,448 |
| Dec 31, 2024 | 9.33 | 9.51 | 9.24 | 9.40 | 9.40 | 1.29% | 1,355,534 |
| Dec 30, 2024 | 9.12 | 9.35 | 8.89 | 9.28 | 9.28 | 0.22% | 1,093,089 |
| Dec 27, 2024 | 9.37 | 9.52 | 8.94 | 9.26 | 9.26 | -1.59% | 1,596,278 |
| Dec 26, 2024 | 9.50 | 9.62 | 9.24 | 9.41 | 9.41 | -1.67% | 891,165 |
| Dec 24, 2024 | 9.32 | 9.58 | 9.21 | 9.57 | 9.57 | 0.84% | 378,260 |
| Dec 23, 2024 | 9.50 | 9.70 | 9.32 | 9.49 | 9.49 | -1.56% | 996,996 |
| Dec 20, 2024 | 8.97 | 9.77 | 8.92 | 9.64 | 9.64 | 6.11% | 2,022,232 |
| Dec 19, 2024 | 9.58 | 9.69 | 8.90 | 9.09 | 9.09 | -3.25% | 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% | 1,094,050 |
| Dec 12, 2024 | 11.17 | 11.31 | 10.76 | 10.82 | 10.82 | -3.99% | 966,489 |
| Dec 11, 2024 | 11.33 | 11.39 | 10.93 | 11.27 | 11.27 | 1.26% | 983,395 |
| 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% | 893,287 |
| 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% | 524,268 |
| Nov 27, 2024 | 10.01 | 10.41 | 9.94 | 10.10 | 10.10 | 1.10% | 605,855 |
| 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% | 1,356,460 |
| Nov 22, 2024 | 9.64 | 9.91 | 9.50 | 9.75 | 9.75 | 1.35% | 1,031,479 |
| Nov 21, 2024 | 9.71 | 9.82 | 9.50 | 9.62 | 9.62 | -0.93% | 1,221,093 |
| 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 | 9.67 | 9.69 | 9.69 | -1.12% | 1,353,565 |
| 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% | 1,630,588 |
| Nov 7, 2024 | 8.73 | 9.97 | 8.46 | 9.70 | 9.70 | 6.36% | 5,281,263 |
| 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% | 1,471,073 |
| 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% | 772,099 |
| 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 | 8.50 | 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% | 857,774 |
| 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% | 1,167,589 |
| 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 | 9.33 | 9.34 | 9.34 | -2.30% | 849,065 |
| 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% | 986,567 |
| 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% | 781,557 |
| 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% | 2,037,363 |
| Oct 3, 2024 | 10.83 | 10.92 | 10.19 | 10.59 | 10.59 | -3.11% | 2,682,365 |
| Oct 2, 2024 | 11.33 | 11.52 | 10.91 | 10.93 | 10.93 | -7.06% | 2,576,982 |
| Oct 1, 2024 | 12.25 | 12.31 | 11.72 | 11.76 | 11.76 | -4.47% | 942,084 |
| Sep 30, 2024 | 12.67 | 12.81 | 12.07 | 12.31 | 12.31 | -3.30% | 1,182,999 |
| Sep 27, 2024 | 12.73 | 12.82 | 12.47 | 12.73 | 12.73 | 1.60% | 627,356 |