Arhaus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	9.19	9.39	8.85	8.99	8.99	-2.81%	1,095,044
Feb 13, 2026	9.19	9.59	9.06	9.25	9.25	1.31%	1,987,905
Feb 12, 2026	9.86	10.12	9.10	9.13	9.13	-6.55%	1,612,055
Feb 11, 2026	10.66	10.81	9.63	9.77	9.77	-8.43%	1,717,725
Feb 10, 2026	10.69	10.92	10.64	10.67	10.67	-0.19%	653,557
Feb 9, 2026	11.17	11.23	10.64	10.69	10.69	-3.69%	480,274
Feb 6, 2026	10.74	11.19	10.74	11.10	11.10	3.64%	1,326,398
Feb 5, 2026	10.79	10.92	10.54	10.71	10.71	-2.55%	871,821
Feb 4, 2026	11.07	11.19	10.82	10.99	10.99	0.73%	1,027,496
Feb 3, 2026	10.52	11.08	10.51	10.91	10.91	2.83%	904,381
Feb 2, 2026	10.19	10.68	9.95	10.61	10.61	4.22%	1,069,838
Jan 30, 2026	9.90	10.22	9.83	10.18	10.18	2.62%	824,266
Jan 29, 2026	10.01	10.09	9.60	9.92	9.92	-0.70%	1,294,712
Jan 28, 2026	10.49	10.60	9.96	9.99	9.99	-4.31%	686,935
Jan 27, 2026	10.42	10.51	10.25	10.44	10.44	1.36%	732,117
Jan 26, 2026	10.37	10.57	10.16	10.30	10.30	-0.58%	600,225
Jan 23, 2026	10.67	10.75	10.28	10.36	10.36	-3.27%	592,742
Jan 22, 2026	10.57	10.85	10.57	10.71	10.71	1.32%	707,871
Jan 21, 2026	10.20	10.68	10.20	10.57	10.57	3.83%	1,263,047
Jan 20, 2026	10.58	10.65	10.02	10.18	10.18	-5.83%	972,121
Jan 16, 2026	11.12	11.18	10.76	10.81	10.81	-2.17%	979,347
Jan 15, 2026	10.70	11.14	10.64	11.05	11.05	3.76%	1,717,997
Jan 14, 2026	10.91	11.11	10.62	10.65	10.65	-2.83%	1,017,025
Jan 13, 2026	10.88	11.18	10.70	10.96	10.96	0.92%	1,449,037
Jan 12, 2026	11.00	11.02	10.72	10.86	10.86	-1.90%	1,049,649
Jan 9, 2026	11.25	11.55	10.75	11.07	11.07	-0.45%	1,743,911
Jan 8, 2026	10.72	11.15	10.72	11.12	11.12	2.39%	1,945,503
Jan 7, 2026	11.12	11.23	10.76	10.86	10.86	-1.81%	983,106
Jan 6, 2026	10.62	11.08	10.50	11.06	11.06	4.05%	1,428,401
Jan 5, 2026	11.29	11.49	10.62	10.63	10.63	-6.43%	1,572,477
Jan 2, 2026	11.37	11.53	11.28	11.36	11.36	1.34%	1,039,657
Dec 31, 2025	11.43	11.43	11.17	11.21	11.21	-2.18%	469,944
Dec 30, 2025	11.68	11.74	11.42	11.46	11.46	-2.22%	1,326,245
Dec 29, 2025	11.72	11.89	11.44	11.72	11.72	-	1,248,613
Dec 26, 2025	11.70	11.73	11.38	11.72	11.72	0.26%	796,506
Dec 24, 2025	11.80	11.92	11.21	11.69	11.69	-0.34%	604,084
Dec 23, 2025	11.77	11.89	11.62	11.73	11.73	-1.18%	1,066,765
Dec 22, 2025	11.57	11.89	11.30	11.87	11.87	2.59%	1,002,179
Dec 19, 2025	11.63	11.76	11.33	11.57	11.57	-0.94%	1,403,608
Dec 18, 2025	11.68	12.08	11.61	11.68	11.68	1.74%	1,107,507
Dec 17, 2025	11.14	11.65	10.51	11.48	11.48	2.23%	1,412,678
Dec 16, 2025	11.19	11.71	11.10	11.23	11.23	-0.27%	1,661,669
Dec 15, 2025	10.98	11.29	10.88	11.26	11.26	3.59%	995,688
Dec 12, 2025	10.93	11.03	10.69	10.87	10.87	-0.09%	1,161,261
Dec 11, 2025	10.77	10.96	10.68	10.88	10.88	1.59%	1,526,867
Dec 10, 2025	10.70	11.01	10.63	10.71	10.71	-0.28%	1,364,459
Dec 9, 2025	10.52	10.90	10.40	10.74	10.74	0.94%	1,714,624
Dec 8, 2025	10.56	10.69	10.38	10.64	10.64	0.95%	1,056,090
Dec 5, 2025	10.54	10.73	10.42	10.54	10.54	0.09%	726,301
Dec 4, 2025	10.57	10.69	10.36	10.53	10.53	-0.38%	712,814