Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
7.80
-0.17 (-2.13%)
At close: Apr 22, 2026, 4:00 PM EDT
7.70
-0.10 (-1.28%)
After-hours: Apr 22, 2026, 7:52 PM EDT
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 8.02 | 8.24 | 7.78 | 7.80 | 7.80 | -2.13% | 844,818 |
| Apr 21, 2026 | 8.07 | 8.41 | 7.94 | 7.97 | 7.97 | -1.12% | 921,441 |
| Apr 20, 2026 | 7.80 | 8.08 | 7.71 | 8.06 | 8.06 | 3.47% | 1,145,002 |
| Apr 17, 2026 | 7.61 | 7.86 | 7.56 | 7.79 | 7.79 | 5.84% | 1,700,297 |
| Apr 16, 2026 | 7.19 | 7.41 | 7.17 | 7.36 | 7.36 | 3.37% | 1,126,215 |
| Apr 15, 2026 | 6.92 | 7.20 | 6.84 | 7.12 | 7.12 | 3.19% | 2,060,088 |
| Apr 14, 2026 | 6.85 | 7.02 | 6.82 | 6.90 | 6.90 | 0.73% | 1,658,281 |
| Apr 13, 2026 | 6.73 | 6.98 | 6.69 | 6.85 | 6.85 | 1.18% | 1,302,092 |
| Apr 10, 2026 | 6.65 | 6.85 | 6.54 | 6.77 | 6.77 | 2.42% | 857,573 |
| Apr 9, 2026 | 6.43 | 6.69 | 6.39 | 6.61 | 6.61 | 1.38% | 928,754 |
| Apr 8, 2026 | 6.69 | 6.85 | 6.50 | 6.52 | 6.52 | 3.99% | 1,101,613 |
| Apr 7, 2026 | 6.45 | 6.47 | 6.17 | 6.27 | 6.27 | -3.39% | 1,318,264 |
| Apr 6, 2026 | 6.37 | 6.53 | 6.33 | 6.49 | 6.49 | 1.72% | 3,043,611 |
| Apr 2, 2026 | 6.36 | 6.55 | 6.26 | 6.38 | 6.38 | -2.45% | 1,255,348 |
| Apr 1, 2026 | 6.60 | 6.71 | 6.50 | 6.54 | 6.54 | -3.54% | 1,509,778 |
| Mar 31, 2026 | 6.61 | 6.82 | 6.46 | 6.78 | 6.78 | 4.15% | 1,202,036 |
| Mar 30, 2026 | 6.52 | 6.64 | 6.46 | 6.51 | 6.51 | 0.15% | 720,093 |
| Mar 27, 2026 | 6.61 | 6.66 | 6.43 | 6.50 | 6.50 | -2.99% | 1,294,763 |
| Mar 26, 2026 | 6.75 | 6.96 | 6.69 | 6.70 | 6.70 | -2.19% | 831,653 |
| Mar 25, 2026 | 6.63 | 6.89 | 6.56 | 6.85 | 6.85 | 4.90% | 1,237,709 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.45 | 6.53 | 6.53 | -4.53% | 1,468,762 |
| Mar 23, 2026 | 7.09 | 7.12 | 6.82 | 6.84 | 6.84 | 0.88% | 886,618 |
| Mar 20, 2026 | 7.09 | 7.13 | 6.75 | 6.78 | 6.78 | -4.37% | 1,406,150 |
| Mar 19, 2026 | 7.11 | 7.19 | 6.93 | 7.09 | 7.09 | -0.42% | 1,102,697 |
| Mar 18, 2026 | 7.01 | 7.30 | 7.01 | 7.12 | 7.12 | -4.43% | 1,723,897 |
| Mar 17, 2026 | 7.35 | 7.61 | 7.35 | 7.45 | 7.10 | 1.64% | 1,159,791 |
| Mar 16, 2026 | 7.17 | 7.42 | 7.10 | 7.33 | 6.99 | 3.24% | 960,737 |
| Mar 13, 2026 | 7.12 | 7.22 | 7.01 | 7.10 | 6.77 | 0.57% | 1,316,679 |
| Mar 12, 2026 | 7.08 | 7.16 | 6.95 | 7.06 | 6.73 | -2.08% | 1,568,179 |
| Mar 11, 2026 | 7.40 | 7.46 | 7.11 | 7.21 | 6.87 | -2.57% | 1,239,588 |
| Mar 10, 2026 | 7.37 | 7.48 | 7.24 | 7.40 | 7.05 | 0.41% | 1,589,829 |
| Mar 9, 2026 | 7.46 | 7.50 | 6.97 | 7.37 | 7.02 | -3.53% | 1,806,355 |
| Mar 6, 2026 | 7.65 | 7.74 | 7.56 | 7.64 | 7.28 | -2.80% | 1,537,655 |
| Mar 5, 2026 | 7.76 | 8.09 | 7.66 | 7.86 | 7.49 | -0.13% | 1,921,540 |
| Mar 4, 2026 | 8.02 | 8.10 | 7.82 | 7.87 | 7.50 | -1.62% | 1,460,879 |
| Mar 3, 2026 | 7.75 | 8.07 | 7.67 | 8.00 | 7.62 | -1.11% | 1,734,751 |
| Mar 2, 2026 | 8.15 | 8.15 | 7.78 | 8.09 | 7.71 | -1.94% | 1,548,648 |
| Feb 27, 2026 | 9.13 | 9.45 | 8.23 | 8.25 | 7.86 | -10.91% | 1,657,063 |
| Feb 26, 2026 | 10.55 | 10.60 | 8.80 | 9.26 | 8.82 | 10.50% | 3,841,079 |
| Feb 25, 2026 | 8.40 | 8.53 | 8.13 | 8.38 | 7.99 | -0.24% | 1,200,441 |
| Feb 24, 2026 | 8.50 | 8.67 | 8.40 | 8.40 | 8.01 | -0.12% | 891,323 |
| Feb 23, 2026 | 9.11 | 9.11 | 8.38 | 8.41 | 8.01 | -8.39% | 1,393,780 |
| Feb 20, 2026 | 8.81 | 9.33 | 8.78 | 9.18 | 8.75 | 3.49% | 1,547,336 |
| Feb 19, 2026 | 9.30 | 9.30 | 8.69 | 8.87 | 8.45 | -2.42% | 1,166,212 |
| Feb 18, 2026 | 8.98 | 9.40 | 8.96 | 9.09 | 8.66 | 1.11% | 2,426,339 |
| Feb 17, 2026 | 9.19 | 9.39 | 8.85 | 8.99 | 8.57 | -2.81% | 1,095,057 |
| Feb 13, 2026 | 9.19 | 9.59 | 9.06 | 9.25 | 8.82 | 1.31% | 1,987,905 |
| Feb 12, 2026 | 9.86 | 10.12 | 9.10 | 9.13 | 8.70 | -6.55% | 1,612,055 |
| Feb 11, 2026 | 10.66 | 10.81 | 9.63 | 9.77 | 9.31 | -8.43% | 1,772,927 |
| Feb 10, 2026 | 10.69 | 10.92 | 10.64 | 10.67 | 10.17 | -0.19% | 668,334 |