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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.04 | 10.16 | 9.82 | 9.83 | 9.83 | -3.34% | 1,033,222 |
| Oct 29, 2025 | 10.62 | 10.70 | 10.10 | 10.17 | 10.17 | -4.78% | 1,485,742 |
| Oct 28, 2025 | 10.42 | 11.02 | 10.42 | 10.68 | 10.68 | 2.69% | 2,416,140 |
| Oct 27, 2025 | 10.60 | 10.74 | 10.29 | 10.40 | 10.40 | -0.57% | 1,440,117 |
| Oct 24, 2025 | 10.50 | 10.62 | 10.39 | 10.46 | 10.46 | 0.58% | 1,054,699 |
| Oct 23, 2025 | 10.39 | 10.50 | 10.22 | 10.40 | 10.40 | -0.48% | 1,053,763 |
| Oct 22, 2025 | 10.55 | 10.67 | 10.24 | 10.45 | 10.45 | -1.42% | 1,226,281 |
| Oct 21, 2025 | 10.61 | 10.85 | 10.50 | 10.60 | 10.60 | -0.66% | 2,536,119 |
| Oct 20, 2025 | 10.49 | 10.70 | 10.38 | 10.67 | 10.67 | 2.11% | 1,821,393 |
| Oct 17, 2025 | 10.52 | 10.69 | 10.31 | 10.45 | 10.45 | -1.32% | 1,757,470 |
| Oct 16, 2025 | 10.30 | 10.65 | 10.21 | 10.59 | 10.59 | 2.92% | 1,294,658 |
| Oct 15, 2025 | 10.31 | 10.51 | 10.19 | 10.29 | 10.29 | 0.10% | 1,533,442 |
| Oct 14, 2025 | 9.99 | 10.45 | 9.91 | 10.28 | 10.28 | 1.48% | 2,158,052 |
| Oct 13, 2025 | 9.85 | 10.22 | 9.85 | 10.13 | 10.13 | 5.41% | 1,745,542 |
| Oct 10, 2025 | 10.31 | 10.31 | 9.60 | 9.61 | 9.61 | -5.69% | 1,953,417 |
| Oct 9, 2025 | 10.52 | 10.52 | 10.14 | 10.19 | 10.19 | -3.41% | 2,026,477 |
| Oct 8, 2025 | 10.30 | 10.63 | 10.22 | 10.55 | 10.55 | 2.43% | 1,762,382 |
| Oct 7, 2025 | 10.61 | 10.72 | 10.23 | 10.30 | 10.30 | -2.00% | 1,903,544 |
| Oct 6, 2025 | 11.03 | 11.03 | 10.51 | 10.51 | 10.51 | -4.71% | 2,205,894 |
| Oct 3, 2025 | 10.97 | 11.20 | 10.90 | 11.03 | 11.03 | 1.01% | 2,394,307 |
| Oct 2, 2025 | 10.69 | 10.97 | 10.55 | 10.92 | 10.92 | 2.73% | 1,306,339 |
| Oct 1, 2025 | 10.64 | 10.80 | 10.46 | 10.63 | 10.63 | - | 1,634,456 |
| Sep 30, 2025 | 10.59 | 10.75 | 10.50 | 10.63 | 10.63 | 0.47% | 1,612,992 |
| Sep 29, 2025 | 10.69 | 10.69 | 10.32 | 10.58 | 10.58 | -0.38% | 1,569,513 |
| Sep 26, 2025 | 10.81 | 10.96 | 10.47 | 10.62 | 10.62 | -1.39% | 1,369,013 |
| Sep 25, 2025 | 10.51 | 10.95 | 10.46 | 10.77 | 10.77 | 0.84% | 1,195,804 |
| Sep 24, 2025 | 11.03 | 11.23 | 10.56 | 10.68 | 10.68 | -3.44% | 2,301,851 |
| Sep 23, 2025 | 11.19 | 11.33 | 10.86 | 11.06 | 11.06 | 0.09% | 1,287,140 |
| Sep 22, 2025 | 10.97 | 11.24 | 10.90 | 11.05 | 11.05 | -0.09% | 2,417,392 |
| Sep 19, 2025 | 11.37 | 11.37 | 10.94 | 11.06 | 11.06 | -2.04% | 2,489,519 |
| Sep 18, 2025 | 11.20 | 11.31 | 10.98 | 11.29 | 11.29 | 0.71% | 2,626,561 |
| Sep 17, 2025 | 11.14 | 11.82 | 11.09 | 11.21 | 11.21 | 1.63% | 2,310,385 |
| Sep 16, 2025 | 11.03 | 11.09 | 10.72 | 11.03 | 11.03 | 0.09% | 1,364,928 |
| Sep 15, 2025 | 10.88 | 11.10 | 10.75 | 11.02 | 11.02 | 2.32% | 1,301,665 |
| Sep 12, 2025 | 11.13 | 11.19 | 10.65 | 10.77 | 10.77 | -4.18% | 1,731,971 |
| Sep 11, 2025 | 11.03 | 11.32 | 11.02 | 11.24 | 11.24 | 1.35% | 1,597,805 |
| Sep 10, 2025 | 11.13 | 11.30 | 10.94 | 11.09 | 11.09 | -0.72% | 1,869,839 |
| Sep 9, 2025 | 11.24 | 11.40 | 11.02 | 11.17 | 11.17 | -1.93% | 1,239,980 |
| Sep 8, 2025 | 11.53 | 11.53 | 11.14 | 11.39 | 11.39 | -1.13% | 1,551,309 |
| Sep 5, 2025 | 11.58 | 11.84 | 11.43 | 11.52 | 11.52 | 1.23% | 2,117,283 |
| Sep 4, 2025 | 11.33 | 11.47 | 11.18 | 11.38 | 11.38 | 1.88% | 2,075,635 |
| Sep 3, 2025 | 11.23 | 11.39 | 10.92 | 11.17 | 11.17 | -0.62% | 1,787,369 |
| Sep 2, 2025 | 11.44 | 11.65 | 11.19 | 11.24 | 11.24 | -4.18% | 1,747,775 |
| Aug 29, 2025 | 11.77 | 11.78 | 11.56 | 11.73 | 11.73 | -0.17% | 1,791,946 |
| Aug 28, 2025 | 12.11 | 12.11 | 11.54 | 11.75 | 11.75 | -2.00% | 1,825,450 |
| Aug 27, 2025 | 11.73 | 12.14 | 11.68 | 11.99 | 11.99 | 1.44% | 1,428,762 |
| Aug 26, 2025 | 11.99 | 12.10 | 11.69 | 11.82 | 11.82 | -1.50% | 1,347,252 |
| Aug 25, 2025 | 11.90 | 12.19 | 11.80 | 12.00 | 12.00 | -3.30% | 1,733,602 |
| Aug 22, 2025 | 11.93 | 12.42 | 11.78 | 12.41 | 12.41 | 4.55% | 2,425,615 |
| Aug 21, 2025 | 11.88 | 12.06 | 11.77 | 11.87 | 11.87 | -1.82% | 1,818,043 |