Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
7.83
+0.10 (1.29%)
Jul 14, 2026, 9:32 AM EDT - Market open
Arhaus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.95 | 8.06 | 7.70 | 7.73 | 7.73 | -1.65% | 998,402 |
| Jul 10, 2026 | 7.98 | 8.08 | 7.85 | 7.86 | 7.86 | -0.51% | 1,002,678 |
| Jul 9, 2026 | 7.72 | 8.10 | 7.65 | 7.90 | 7.90 | 2.33% | 748,145 |
| Jul 8, 2026 | 7.97 | 8.10 | 7.56 | 7.72 | 7.72 | -5.16% | 1,241,531 |
| Jul 7, 2026 | 8.15 | 8.36 | 8.13 | 8.14 | 8.14 | -0.12% | 791,512 |
| Jul 6, 2026 | 8.60 | 8.62 | 7.93 | 8.15 | 8.15 | -5.45% | 1,139,746 |
| Jul 2, 2026 | 8.60 | 8.82 | 8.53 | 8.62 | 8.62 | 0.35% | 1,538,218 |
| Jul 1, 2026 | 8.41 | 8.68 | 8.24 | 8.59 | 8.59 | 2.02% | 1,807,510 |
| Jun 30, 2026 | 8.31 | 8.49 | 8.26 | 8.42 | 8.42 | - | 1,509,117 |
| Jun 29, 2026 | 8.30 | 8.64 | 8.29 | 8.42 | 8.42 | 0.12% | 1,872,661 |
| Jun 26, 2026 | 8.08 | 8.47 | 8.06 | 8.41 | 8.41 | 3.83% | 2,415,782 |
| Jun 25, 2026 | 7.76 | 8.13 | 7.70 | 8.10 | 8.10 | 3.45% | 1,530,304 |
| Jun 24, 2026 | 7.24 | 8.07 | 7.23 | 7.83 | 7.83 | 10.75% | 1,657,379 |
| Jun 23, 2026 | 6.94 | 7.15 | 6.88 | 7.07 | 7.07 | 1.73% | 682,411 |
| Jun 22, 2026 | 7.20 | 7.31 | 6.94 | 6.95 | 6.95 | -4.27% | 770,741 |
| Jun 18, 2026 | 7.00 | 7.46 | 6.99 | 7.26 | 7.26 | 5.52% | 1,235,026 |
| Jun 17, 2026 | 7.18 | 7.51 | 6.84 | 6.88 | 6.88 | -4.31% | 1,064,586 |
| Jun 16, 2026 | 7.45 | 7.65 | 7.05 | 7.19 | 7.19 | -3.49% | 1,782,101 |
| Jun 15, 2026 | 7.35 | 7.58 | 7.34 | 7.45 | 7.45 | 3.91% | 1,303,582 |
| Jun 12, 2026 | 7.11 | 7.39 | 6.99 | 7.17 | 7.17 | 1.41% | 1,695,819 |
| Jun 11, 2026 | 6.65 | 7.12 | 6.60 | 7.07 | 7.07 | 5.52% | 2,082,596 |
| Jun 10, 2026 | 6.60 | 6.94 | 6.50 | 6.70 | 6.70 | 0.30% | 1,132,377 |
| Jun 9, 2026 | 6.34 | 6.69 | 6.34 | 6.68 | 6.68 | 7.40% | 891,454 |
| Jun 8, 2026 | 6.35 | 6.40 | 6.21 | 6.22 | 6.22 | -1.74% | 862,857 |
| Jun 5, 2026 | 6.56 | 6.67 | 6.23 | 6.33 | 6.33 | -4.67% | 940,106 |
| Jun 4, 2026 | 6.55 | 6.73 | 6.55 | 6.64 | 6.64 | 2.00% | 795,808 |
| Jun 3, 2026 | 6.56 | 6.84 | 6.28 | 6.51 | 6.51 | -0.31% | 1,346,743 |
| Jun 2, 2026 | 6.53 | 6.74 | 6.49 | 6.53 | 6.53 | -1.21% | 648,388 |
| Jun 1, 2026 | 6.75 | 6.76 | 6.43 | 6.61 | 6.61 | -2.36% | 846,241 |
| May 29, 2026 | 6.83 | 6.92 | 6.73 | 6.77 | 6.77 | -1.31% | 1,192,442 |
| May 28, 2026 | 6.63 | 6.91 | 6.61 | 6.86 | 6.86 | 3.16% | 1,288,831 |
| May 27, 2026 | 6.46 | 6.77 | 6.46 | 6.65 | 6.65 | 3.26% | 1,254,834 |
| May 26, 2026 | 6.38 | 6.58 | 6.33 | 6.44 | 6.44 | 1.90% | 1,397,166 |
| May 22, 2026 | 6.36 | 6.50 | 6.31 | 6.32 | 6.32 | -1.10% | 770,999 |
| May 21, 2026 | 6.00 | 6.44 | 5.83 | 6.39 | 6.39 | 6.68% | 1,598,428 |
| May 20, 2026 | 5.78 | 6.02 | 5.57 | 5.99 | 5.99 | 3.63% | 1,429,361 |
| May 19, 2026 | 5.80 | 5.86 | 5.67 | 5.78 | 5.78 | -1.53% | 1,504,716 |
| May 18, 2026 | 5.89 | 6.04 | 5.79 | 5.87 | 5.87 | 2.09% | 1,471,394 |
| May 15, 2026 | 5.83 | 5.95 | 5.70 | 5.75 | 5.75 | -2.21% | 2,799,555 |
| May 14, 2026 | 5.91 | 6.07 | 5.75 | 5.88 | 5.88 | 0.17% | 2,608,003 |
| May 13, 2026 | 5.90 | 5.91 | 5.63 | 5.87 | 5.87 | -0.51% | 1,622,834 |
| May 12, 2026 | 6.12 | 6.20 | 5.90 | 5.90 | 5.90 | -3.59% | 1,962,787 |
| May 11, 2026 | 6.50 | 6.51 | 6.05 | 6.12 | 6.12 | -5.92% | 2,011,233 |
| May 8, 2026 | 6.90 | 6.98 | 6.50 | 6.51 | 6.51 | -8.06% | 1,954,025 |
| May 7, 2026 | 6.80 | 7.47 | 6.80 | 7.08 | 7.08 | -6.79% | 2,953,099 |
| May 6, 2026 | 7.38 | 7.63 | 7.37 | 7.59 | 7.59 | 4.55% | 2,392,440 |
| May 5, 2026 | 7.25 | 7.34 | 7.09 | 7.26 | 7.26 | 2.69% | 895,612 |
| May 4, 2026 | 7.46 | 7.48 | 6.96 | 7.07 | 7.07 | -6.73% | 1,741,876 |
| May 1, 2026 | 7.44 | 7.59 | 7.38 | 7.58 | 7.58 | 2.43% | 1,010,302 |
| Apr 30, 2026 | 7.34 | 7.54 | 7.31 | 7.40 | 7.40 | 0.82% | 1,073,924 |