Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
7.40
+0.03 (0.41%)
At close: Mar 10, 2026, 4:00 PM EDT
7.46
+0.06 (0.81%)
After-hours: Mar 10, 2026, 4:54 PM EDT
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.37 | 7.48 | 7.24 | 7.40 | 7.40 | 0.41% | 1,589,023 |
| Mar 9, 2026 | 7.46 | 7.50 | 6.97 | 7.37 | 7.37 | -3.53% | 1,805,467 |
| Mar 6, 2026 | 7.65 | 7.74 | 7.56 | 7.64 | 7.64 | -2.80% | 1,534,645 |
| Mar 5, 2026 | 7.76 | 8.09 | 7.66 | 7.86 | 7.86 | -0.13% | 1,920,239 |
| Mar 4, 2026 | 8.02 | 8.10 | 7.82 | 7.87 | 7.87 | -1.62% | 1,460,869 |
| Mar 3, 2026 | 7.75 | 8.07 | 7.67 | 8.00 | 8.00 | -1.11% | 1,728,860 |
| Mar 2, 2026 | 8.15 | 8.15 | 7.78 | 8.09 | 8.09 | -1.94% | 1,546,813 |
| Feb 27, 2026 | 9.13 | 9.45 | 8.23 | 8.25 | 8.25 | -10.91% | 1,657,063 |
| Feb 26, 2026 | 10.55 | 10.60 | 8.80 | 9.26 | 9.26 | 10.50% | 3,841,079 |
| Feb 25, 2026 | 8.40 | 8.53 | 8.13 | 8.38 | 8.38 | -0.24% | 1,200,441 |
| Feb 24, 2026 | 8.50 | 8.67 | 8.40 | 8.40 | 8.40 | -0.12% | 891,323 |
| Feb 23, 2026 | 9.11 | 9.11 | 8.38 | 8.41 | 8.41 | -8.39% | 1,393,780 |
| Feb 20, 2026 | 8.81 | 9.33 | 8.78 | 9.18 | 9.18 | 3.49% | 1,547,336 |
| Feb 19, 2026 | 9.30 | 9.30 | 8.69 | 8.87 | 8.87 | -2.42% | 1,166,212 |
| Feb 18, 2026 | 8.98 | 9.40 | 8.96 | 9.09 | 9.09 | 1.11% | 2,426,339 |
| Feb 17, 2026 | 9.19 | 9.39 | 8.85 | 8.99 | 8.99 | -2.81% | 1,095,057 |
| 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% | 1,772,927 |
| Feb 10, 2026 | 10.69 | 10.92 | 10.64 | 10.67 | 10.67 | -0.19% | 668,334 |
| Feb 9, 2026 | 11.17 | 11.23 | 10.64 | 10.69 | 10.69 | -3.69% | 480,881 |
| 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% | 871,974 |
| Feb 4, 2026 | 11.07 | 11.19 | 10.82 | 10.99 | 10.99 | 0.73% | 1,027,778 |
| Feb 3, 2026 | 10.52 | 11.08 | 10.51 | 10.91 | 10.91 | 2.83% | 904,401 |
| Feb 2, 2026 | 10.19 | 10.68 | 9.95 | 10.61 | 10.61 | 4.22% | 1,071,172 |
| Jan 30, 2026 | 9.90 | 10.22 | 9.83 | 10.18 | 10.18 | 2.62% | 824,274 |
| Jan 29, 2026 | 10.01 | 10.09 | 9.60 | 9.92 | 9.92 | -0.70% | 1,295,613 |
| Jan 28, 2026 | 10.49 | 10.60 | 9.96 | 9.99 | 9.99 | -4.31% | 687,877 |
| Jan 27, 2026 | 10.42 | 10.51 | 10.25 | 10.44 | 10.44 | 1.36% | 732,118 |
| Jan 26, 2026 | 10.37 | 10.57 | 10.16 | 10.30 | 10.30 | -0.58% | 600,227 |
| Jan 23, 2026 | 10.67 | 10.75 | 10.28 | 10.36 | 10.36 | -3.27% | 592,906 |
| Jan 22, 2026 | 10.57 | 10.85 | 10.57 | 10.71 | 10.71 | 1.32% | 707,974 |
| Jan 21, 2026 | 10.20 | 10.68 | 10.20 | 10.57 | 10.57 | 3.83% | 1,278,599 |
| 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% | 1,017,033 |
| 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% | 1,049,650 |
| Jan 9, 2026 | 11.25 | 11.55 | 10.75 | 11.07 | 11.07 | -0.45% | 1,743,935 |
| 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% | 983,206 |
| 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% | 1,326,280 |
| 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% | 797,306 |