Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
9.71
+0.46 (4.97%)
Nov 20, 2024, 4:00 PM EST - Market closed
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 12.54 | 12.73 | 12.37 | 12.53 | 12.53 | 1.79% | 952,450 |
| Sep 25, 2024 | 12.51 | 12.60 | 12.18 | 12.31 | 12.31 | -1.83% | 861,186 |
| 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% | 1,900,774 |
| Sep 19, 2024 | 13.77 | 13.97 | 13.25 | 13.33 | 13.33 | 0.15% | 843,283 |
| Sep 18, 2024 | 13.30 | 13.95 | 13.07 | 13.31 | 13.31 | 0.83% | 1,551,284 |
| Sep 17, 2024 | 12.48 | 13.21 | 12.42 | 13.20 | 13.20 | 6.88% | 1,067,566 |
| Sep 16, 2024 | 12.59 | 12.94 | 12.24 | 12.35 | 12.35 | -0.80% | 734,871 |
| 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% | 777,680 |
| 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% | 810,174 |
| Aug 30, 2024 | 12.53 | 12.53 | 12.18 | 12.31 | 12.31 | - | 647,383 |
| Aug 29, 2024 | 12.66 | 12.71 | 12.22 | 12.31 | 12.31 | -1.05% | 851,686 |
| Aug 28, 2024 | 12.49 | 12.67 | 12.30 | 12.44 | 12.44 | -0.80% | 850,490 |
| Aug 27, 2024 | 12.39 | 12.62 | 12.28 | 12.54 | 12.54 | 1.05% | 730,089 |
| 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% | 1,516,583 |
| Aug 21, 2024 | 11.55 | 12.16 | 11.48 | 12.15 | 12.15 | 5.93% | 953,269 |
| Aug 20, 2024 | 11.35 | 11.62 | 11.31 | 11.47 | 11.47 | 0.17% | 988,867 |
| 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% | 2,344,774 |
| 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% | 1,526,069 |
| 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% | 1,506,359 |
| 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 |
| Jul 31, 2024 | 15.40 | 15.61 | 15.04 | 15.19 | 15.19 | -0.65% | 917,790 |
| Jul 30, 2024 | 15.56 | 15.71 | 15.01 | 15.29 | 15.29 | -1.74% | 724,088 |
| Jul 29, 2024 | 16.27 | 16.46 | 15.35 | 15.56 | 15.56 | -4.77% | 1,294,739 |
| Jul 26, 2024 | 16.01 | 16.42 | 15.73 | 16.34 | 16.34 | 4.54% | 921,382 |
| Jul 25, 2024 | 15.85 | 15.99 | 15.35 | 15.63 | 15.63 | -1.39% | 1,452,236 |
| Jul 24, 2024 | 16.11 | 16.53 | 15.77 | 15.85 | 15.85 | -2.70% | 1,596,494 |
| Jul 23, 2024 | 16.07 | 16.39 | 15.71 | 16.29 | 16.29 | 0.06% | 959,698 |
| Jul 22, 2024 | 16.03 | 16.44 | 15.61 | 16.28 | 16.28 | 3.37% | 820,863 |
| Jul 19, 2024 | 15.96 | 16.06 | 15.65 | 15.75 | 15.75 | -1.07% | 575,731 |
| Jul 18, 2024 | 16.46 | 16.85 | 15.79 | 15.92 | 15.92 | -2.99% | 511,856 |
| Jul 17, 2024 | 16.72 | 17.05 | 16.22 | 16.41 | 16.41 | -3.41% | 839,459 |
| Jul 16, 2024 | 16.57 | 17.27 | 16.54 | 16.99 | 16.99 | 4.30% | 1,069,791 |
| Jul 15, 2024 | 16.34 | 16.60 | 15.92 | 16.29 | 16.29 | 0.74% | 898,921 |
| Jul 12, 2024 | 16.15 | 16.86 | 16.13 | 16.17 | 16.17 | 0.81% | 1,234,830 |
| Jul 11, 2024 | 15.33 | 16.25 | 15.30 | 16.04 | 16.04 | 7.15% | 1,490,415 |
| Jul 10, 2024 | 14.82 | 15.01 | 14.66 | 14.97 | 14.97 | 1.98% | 882,147 |
| Jul 9, 2024 | 14.91 | 15.18 | 14.61 | 14.68 | 14.68 | -0.54% | 1,337,946 |
| Jul 8, 2024 | 15.33 | 15.49 | 14.22 | 14.76 | 14.76 | -6.58% | 3,368,716 |
| Jul 5, 2024 | 16.00 | 16.00 | 15.66 | 15.80 | 15.80 | -0.63% | 721,286 |
| Jul 3, 2024 | 16.15 | 16.38 | 15.89 | 15.90 | 15.90 | -0.19% | 709,102 |
| Jul 2, 2024 | 15.60 | 16.09 | 15.35 | 15.93 | 15.93 | 0.70% | 1,012,804 |