Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
8.31
+0.42 (5.32%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Arhaus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20257.898.417.758.328.325.45%1,552,859
Apr 23, 20258.448.607.887.897.89-1.25%1,330,857
Apr 22, 20257.668.047.667.997.996.11%1,153,372
Apr 21, 20257.747.747.447.537.53-5.28%1,158,674
Apr 17, 20257.627.997.457.957.954.47%1,018,872
Apr 16, 20257.507.677.467.617.610.66%837,930
Apr 15, 20257.998.137.557.567.56-5.62%1,023,931
Apr 14, 20258.118.237.778.018.011.39%937,105
Apr 11, 20257.988.067.227.907.90-1.13%2,598,935
Apr 10, 20258.068.187.787.997.99-4.99%1,968,753
Apr 9, 20257.328.917.218.418.4113.80%3,165,271
Apr 8, 20258.278.277.267.397.39-5.50%2,243,149
Apr 7, 20257.278.036.997.827.820.90%2,827,259
Apr 4, 20256.617.786.617.757.759.77%4,168,575
Apr 3, 20258.008.027.027.067.06-19.95%3,919,553
Apr 2, 20258.389.128.388.828.822.44%1,018,505
Apr 1, 20258.678.728.408.618.61-1.03%1,233,818
Mar 31, 20258.368.848.228.708.701.52%1,669,253
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