Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
9.83
-0.34 (-3.34%)
At close: Oct 30, 2025, 4:00 PM EDT
9.85
+0.02 (0.20%)
Pre-market: Oct 31, 2025, 4:31 AM EDT

Arhaus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510.0410.169.829.839.83-3.34%1,033,222
Oct 29, 202510.6210.7010.1010.1710.17-4.78%1,485,742
Oct 28, 202510.4211.0210.4210.6810.682.69%2,416,140
Oct 27, 202510.6010.7410.2910.4010.40-0.57%1,440,117
Oct 24, 202510.5010.6210.3910.4610.460.58%1,054,699
Oct 23, 202510.3910.5010.2210.4010.40-0.48%1,053,763
Oct 22, 202510.5510.6710.2410.4510.45-1.42%1,226,281
Oct 21, 202510.6110.8510.5010.6010.60-0.66%2,536,119
Oct 20, 202510.4910.7010.3810.6710.672.11%1,821,393
Oct 17, 202510.5210.6910.3110.4510.45-1.32%1,757,470
Oct 16, 202510.3010.6510.2110.5910.592.92%1,294,658
Oct 15, 202510.3110.5110.1910.2910.290.10%1,533,442
Oct 14, 20259.9910.459.9110.2810.281.48%2,158,052
Oct 13, 20259.8510.229.8510.1310.135.41%1,745,542
Oct 10, 202510.3110.319.609.619.61-5.69%1,953,417
Oct 9, 202510.5210.5210.1410.1910.19-3.41%2,026,477
Oct 8, 202510.3010.6310.2210.5510.552.43%1,762,382
Oct 7, 202510.6110.7210.2310.3010.30-2.00%1,903,544
Oct 6, 202511.0311.0310.5110.5110.51-4.71%2,205,894
Oct 3, 202510.9711.2010.9011.0311.031.01%2,394,307
Oct 2, 202510.6910.9710.5510.9210.922.73%1,306,339
Oct 1, 202510.6410.8010.4610.6310.63-1,634,456
Sep 30, 202510.5910.7510.5010.6310.630.47%1,612,992
Sep 29, 202510.6910.6910.3210.5810.58-0.38%1,569,513
Sep 26, 202510.8110.9610.4710.6210.62-1.39%1,369,013
Sep 25, 202510.5110.9510.4610.7710.770.84%1,195,804
Sep 24, 202511.0311.2310.5610.6810.68-3.44%2,301,851
Sep 23, 202511.1911.3310.8611.0611.060.09%1,287,140
Sep 22, 202510.9711.2410.9011.0511.05-0.09%2,417,392
Sep 19, 202511.3711.3710.9411.0611.06-2.04%2,489,519
Sep 18, 202511.2011.3110.9811.2911.290.71%2,626,561
Sep 17, 202511.1411.8211.0911.2111.211.63%2,310,385
Sep 16, 202511.0311.0910.7211.0311.030.09%1,364,928
Sep 15, 202510.8811.1010.7511.0211.022.32%1,301,665
Sep 12, 202511.1311.1910.6510.7710.77-4.18%1,731,971
Sep 11, 202511.0311.3211.0211.2411.241.35%1,597,805
Sep 10, 202511.1311.3010.9411.0911.09-0.72%1,869,839
Sep 9, 202511.2411.4011.0211.1711.17-1.93%1,239,980
Sep 8, 202511.5311.5311.1411.3911.39-1.13%1,551,309
Sep 5, 202511.5811.8411.4311.5211.521.23%2,117,283
Sep 4, 202511.3311.4711.1811.3811.381.88%2,075,635
Sep 3, 202511.2311.3910.9211.1711.17-0.62%1,787,369
Sep 2, 202511.4411.6511.1911.2411.24-4.18%1,747,775
Aug 29, 202511.7711.7811.5611.7311.73-0.17%1,791,946
Aug 28, 202512.1112.1111.5411.7511.75-2.00%1,825,450
Aug 27, 202511.7312.1411.6811.9911.991.44%1,428,762
Aug 26, 202511.9912.1011.6911.8211.82-1.50%1,347,252
Aug 25, 202511.9012.1911.8012.0012.00-3.30%1,733,602
Aug 22, 202511.9312.4211.7812.4112.414.55%2,425,615
Aug 21, 202511.8812.0611.7711.8711.87-1.82%1,818,043