Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
12.53
-0.20 (-1.57%)
Aug 14, 2025, 2:26 PM - Market open
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.48 | 12.63 | 12.38 | 12.52 | - | -1.65% | 1,165,748 |
| Aug 13, 2025 | 12.12 | 12.88 | 12.12 | 12.73 | 12.73 | 4.95% | 3,122,175 |
| Aug 12, 2025 | 11.40 | 12.18 | 11.35 | 12.13 | 12.13 | 8.69% | 2,765,268 |
| Aug 11, 2025 | 11.40 | 11.76 | 11.07 | 11.16 | 11.16 | -0.53% | 3,327,255 |
| Aug 8, 2025 | 12.20 | 12.39 | 11.15 | 11.22 | 11.22 | -6.42% | 3,604,588 |
| Aug 7, 2025 | 12.40 | 12.98 | 11.48 | 11.99 | 11.99 | 21.48% | 4,578,336 |
| Aug 6, 2025 | 9.55 | 9.99 | 9.55 | 9.87 | 9.87 | 3.73% | 2,964,958 |
| Aug 5, 2025 | 9.10 | 9.65 | 9.10 | 9.52 | 9.52 | 5.49% | 2,680,544 |
| Aug 4, 2025 | 8.90 | 9.29 | 8.75 | 9.02 | 9.02 | 3.92% | 1,718,535 |
| Aug 1, 2025 | 8.64 | 8.77 | 8.40 | 8.68 | 8.68 | -0.91% | 1,651,110 |
| Jul 31, 2025 | 8.90 | 9.02 | 8.72 | 8.76 | 8.76 | -2.12% | 1,420,418 |
| Jul 30, 2025 | 9.23 | 9.52 | 8.86 | 8.95 | 8.95 | -2.93% | 2,153,207 |
| Jul 29, 2025 | 9.71 | 9.71 | 9.20 | 9.22 | 9.22 | -4.95% | 983,584 |
| Jul 28, 2025 | 9.61 | 9.83 | 9.45 | 9.70 | 9.70 | 1.78% | 1,459,790 |
| Jul 25, 2025 | 9.61 | 9.61 | 8.98 | 9.53 | 9.53 | 0.74% | 2,257,151 |
| Jul 24, 2025 | 9.62 | 9.81 | 9.45 | 9.46 | 9.46 | -2.57% | 1,298,204 |
| Jul 23, 2025 | 9.42 | 9.90 | 9.40 | 9.71 | 9.71 | 4.63% | 2,341,795 |
| Jul 22, 2025 | 8.61 | 9.38 | 8.61 | 9.28 | 9.28 | 8.54% | 2,201,013 |
| 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 |