Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
10.24
+0.37 (3.75%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Arhaus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.12 | 10.48 | 9.87 | 10.24 | 10.24 | 3.75% | 2,786,642 |
| Oct 1, 2026 | 9.39 | 10.09 | 9.36 | 9.87 | 9.87 | 4.22% | 2,416,394 |
| Sep 30, 2026 | 9.53 | 9.72 | 9.36 | 9.47 | 9.47 | 0.11% | 1,419,532 |
| Sep 29, 2026 | 9.67 | 9.71 | 9.37 | 9.46 | 9.46 | -1.77% | 1,291,063 |
| Sep 28, 2026 | 9.43 | 9.72 | 9.38 | 9.63 | 9.63 | -0.82% | 1,496,067 |
| Sep 25, 2026 | 9.48 | 9.76 | 9.43 | 9.71 | 9.71 | 2.53% | 1,671,149 |
| Sep 24, 2026 | 9.21 | 9.49 | 8.90 | 9.47 | 9.47 | 4.99% | 1,935,829 |
| Sep 23, 2026 | 9.32 | 9.32 | 8.83 | 9.02 | 9.02 | -2.91% | 1,738,241 |
| Sep 22, 2026 | 8.90 | 9.32 | 8.86 | 9.29 | 9.29 | 6.41% | 1,413,081 |
| Sep 21, 2026 | 8.60 | 8.79 | 8.27 | 8.73 | 8.73 | 12.07% | 1,736,157 |
| Sep 18, 2026 | 7.45 | 7.83 | 7.45 | 7.79 | 7.79 | 2.64% | 1,963,681 |
| Sep 17, 2026 | 7.46 | 7.62 | 7.22 | 7.59 | 7.59 | 5.42% | 1,821,673 |
| Sep 16, 2026 | 7.27 | 7.53 | 7.07 | 7.20 | 7.20 | -1.44% | 1,500,743 |
| Sep 15, 2026 | 8.09 | 8.09 | 7.29 | 7.31 | 7.31 | -10.04% | 1,006,910 |
| Sep 14, 2026 | 7.98 | 8.35 | 7.95 | 8.12 | 8.12 | 0.25% | 874,678 |
| Sep 11, 2026 | 8.08 | 8.29 | 8.05 | 8.10 | 8.10 | 2.02% | 1,055,436 |
| Sep 10, 2026 | 8.33 | 8.39 | 7.89 | 7.94 | 7.94 | -5.59% | 1,307,483 |
| Sep 9, 2026 | 8.34 | 8.49 | 8.30 | 8.41 | 8.41 | -0.71% | 923,399 |
| Sep 8, 2026 | 8.65 | 8.73 | 8.44 | 8.47 | 8.47 | -2.98% | 948,341 |
| Sep 4, 2026 | 8.42 | 8.76 | 8.34 | 8.73 | 8.73 | 3.93% | 859,912 |
| Sep 3, 2026 | 8.58 | 8.77 | 8.37 | 8.40 | 8.40 | -0.36% | 771,720 |
| Sep 2, 2026 | 8.48 | 8.58 | 8.36 | 8.43 | 8.43 | 0.84% | 931,745 |
| Sep 1, 2026 | 8.61 | 8.66 | 8.32 | 8.36 | 8.36 | -4.02% | 797,071 |
| Aug 31, 2026 | 8.89 | 8.98 | 8.54 | 8.71 | 8.71 | -3.01% | 1,051,720 |
| Aug 28, 2026 | 8.86 | 9.09 | 8.80 | 8.98 | 8.98 | 1.93% | 875,825 |
| Aug 27, 2026 | 8.85 | 9.05 | 8.76 | 8.81 | 8.81 | -1.45% | 777,629 |
| Aug 26, 2026 | 8.94 | 9.09 | 8.77 | 8.94 | 8.94 | 0.22% | 978,457 |
| Aug 25, 2026 | 9.26 | 9.42 | 8.89 | 8.92 | 8.92 | -3.46% | 1,051,061 |
| Aug 24, 2026 | 9.40 | 9.75 | 9.18 | 9.24 | 9.24 | -1.55% | 936,094 |
| Aug 21, 2026 | 9.69 | 9.94 | 9.30 | 9.39 | 9.39 | -2.75% | 1,458,737 |
| Aug 20, 2026 | 9.64 | 9.75 | 9.39 | 9.65 | 9.65 | -1.83% | 1,411,562 |
| Aug 19, 2026 | 9.91 | 10.29 | 9.79 | 9.83 | 9.83 | -1.99% | 1,949,097 |
| Aug 18, 2026 | 9.57 | 10.16 | 9.42 | 10.03 | 10.03 | 5.25% | 1,999,860 |
| Aug 17, 2026 | 9.57 | 9.62 | 9.26 | 9.53 | 9.53 | -2.85% | 1,088,740 |
| Aug 14, 2026 | 9.66 | 9.86 | 9.45 | 9.81 | 9.81 | 1.13% | 1,074,551 |
| Aug 13, 2026 | 9.82 | 9.98 | 9.62 | 9.70 | 9.70 | 0.52% | 1,528,538 |
| Aug 12, 2026 | 9.82 | 10.13 | 9.48 | 9.65 | 9.65 | -1.93% | 1,161,572 |
| Aug 11, 2026 | 9.52 | 10.03 | 9.42 | 9.84 | 9.84 | 4.24% | 1,300,978 |
| Aug 10, 2026 | 9.62 | 9.90 | 9.41 | 9.44 | 9.44 | -1.67% | 1,437,786 |
| Aug 7, 2026 | 9.75 | 9.75 | 9.23 | 9.60 | 9.60 | -0.83% | 2,021,863 |
| Aug 6, 2026 | 9.75 | 9.76 | 8.52 | 9.68 | 9.68 | 17.62% | 3,733,715 |
| Aug 5, 2026 | 8.26 | 8.90 | 8.19 | 8.23 | 8.23 | -0.60% | 4,277,419 |
| Aug 4, 2026 | 7.87 | 8.40 | 7.87 | 8.28 | 8.28 | 4.81% | 2,550,106 |
| Aug 3, 2026 | 7.61 | 7.95 | 7.60 | 7.90 | 7.90 | 6.61% | 2,323,350 |
| Jul 31, 2026 | 7.31 | 7.48 | 7.22 | 7.41 | 7.41 | 0.95% | 1,015,070 |
| Jul 30, 2026 | 7.51 | 7.57 | 7.31 | 7.34 | 7.34 | -3.29% | 766,353 |
| Jul 29, 2026 | 7.84 | 7.85 | 7.54 | 7.59 | 7.59 | -4.17% | 933,315 |
| Jul 28, 2026 | 7.88 | 8.15 | 7.88 | 7.92 | 7.92 | 0.51% | 1,170,714 |
| Jul 27, 2026 | 7.96 | 8.15 | 7.83 | 7.88 | 7.88 | -0.38% | 1,093,232 |
| Jul 24, 2026 | 7.35 | 8.00 | 7.27 | 7.91 | 7.91 | 10.17% | 1,423,353 |