Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
8.55
+0.08 (0.94%)
Jul 21, 2025, 4:00 PM - Market closed
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 8.59 | 8.69 | 8.44 | 8.55 | 8.55 | 0.94% | 1,427,025 |
| Jul 18, 2025 | 8.57 | 8.74 | 8.39 | 8.47 | 8.47 | 0.24% | 1,560,272 |
| Jul 17, 2025 | 8.19 | 8.54 | 8.10 | 8.45 | 8.45 | 4.71% | 2,278,129 |
| Jul 16, 2025 | 8.18 | 8.28 | 7.93 | 8.07 | 8.07 | -0.98% | 2,394,052 |
| Jul 15, 2025 | 8.90 | 8.93 | 8.13 | 8.15 | 8.15 | -7.28% | 1,930,111 |
| Jul 14, 2025 | 9.17 | 9.29 | 8.76 | 8.79 | 8.79 | -4.56% | 3,429,809 |
| Jul 11, 2025 | 9.31 | 9.36 | 9.12 | 9.21 | 9.21 | -2.13% | 1,810,447 |
| Jul 10, 2025 | 9.20 | 9.78 | 9.11 | 9.41 | 9.41 | 1.95% | 2,895,483 |
| Jul 9, 2025 | 9.27 | 9.31 | 9.06 | 9.23 | 9.23 | 0.54% | 2,484,531 |
| Jul 8, 2025 | 9.24 | 9.30 | 8.80 | 9.18 | 9.18 | 0.11% | 2,851,238 |
| Jul 7, 2025 | 9.31 | 9.52 | 9.15 | 9.17 | 9.17 | -2.34% | 2,701,307 |
| Jul 3, 2025 | 9.60 | 9.63 | 9.37 | 9.39 | 9.39 | -1.68% | 1,440,780 |
| Jul 2, 2025 | 9.20 | 9.57 | 8.90 | 9.55 | 9.55 | 3.47% | 1,062,740 |
| Jul 1, 2025 | 8.68 | 9.60 | 8.46 | 9.23 | 9.23 | 6.46% | 3,222,491 |
| 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 |