Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
13.75
+0.23 (1.70%)
At close: Nov 13, 2026, 4:00 PM EST
13.89
+0.14 (1.02%)
After-hours: Nov 13, 2026, 7:30 PM EST
Arhaus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.77 | 14.02 | 13.32 | 13.75 | 13.75 | 1.70% | 1,657,818 |
| Nov 12, 2026 | 14.54 | 14.60 | 13.47 | 13.52 | 13.52 | -7.14% | 2,445,989 |
| Nov 11, 2026 | 14.77 | 14.95 | 14.43 | 14.56 | 14.56 | -2.22% | 2,063,633 |
| Nov 10, 2026 | 14.80 | 15.10 | 14.63 | 14.89 | 14.89 | -0.87% | 2,135,599 |
| Nov 9, 2026 | 14.42 | 15.17 | 14.29 | 15.02 | 15.02 | 5.85% | 3,562,747 |
| Nov 6, 2026 | 13.00 | 14.27 | 12.58 | 14.19 | 14.19 | 9.66% | 4,932,405 |
| Nov 5, 2026 | 12.79 | 13.36 | 11.97 | 12.94 | 12.94 | -1.60% | 4,352,843 |
| Nov 4, 2026 | 12.56 | 13.23 | 12.39 | 13.15 | 13.15 | 9.04% | 2,932,470 |
| Nov 3, 2026 | 12.51 | 12.52 | 11.92 | 12.06 | 12.06 | -3.83% | 1,788,378 |
| Nov 2, 2026 | 12.70 | 13.00 | 12.50 | 12.54 | 12.54 | 0.72% | 1,452,240 |
| Oct 30, 2026 | 12.74 | 12.84 | 12.26 | 12.45 | 12.45 | -2.05% | 1,808,748 |
| Oct 29, 2026 | 11.74 | 12.73 | 11.73 | 12.71 | 12.71 | 10.33% | 3,630,660 |
| Oct 28, 2026 | 11.48 | 11.63 | 11.36 | 11.52 | 11.52 | -0.95% | 1,152,150 |
| Oct 27, 2026 | 11.75 | 11.75 | 11.40 | 11.63 | 11.63 | -0.17% | 1,231,490 |
| Oct 26, 2026 | 11.67 | 11.70 | 11.38 | 11.65 | 11.65 | -0.43% | 1,807,856 |
| Oct 23, 2026 | 11.46 | 11.72 | 11.40 | 11.70 | 11.70 | 1.47% | 2,106,039 |
| Oct 22, 2026 | 10.90 | 11.63 | 10.88 | 11.53 | 11.53 | 5.39% | 2,884,127 |
| Oct 21, 2026 | 10.78 | 11.25 | 10.75 | 10.94 | 10.94 | 1.96% | 2,039,050 |
| Oct 20, 2026 | 10.56 | 11.09 | 10.53 | 10.73 | 10.73 | 4.89% | 2,354,574 |
| Oct 19, 2026 | 9.95 | 10.37 | 9.86 | 10.23 | 10.23 | 3.02% | 1,506,579 |
| Oct 16, 2026 | 10.16 | 10.41 | 9.88 | 9.93 | 9.93 | -1.97% | 1,627,389 |
| Oct 15, 2026 | 9.43 | 10.30 | 9.43 | 10.13 | 10.13 | 8.92% | 2,204,361 |
| Oct 14, 2026 | 9.44 | 9.54 | 9.23 | 9.30 | 9.30 | -3.12% | 1,134,840 |
| Oct 13, 2026 | 9.37 | 9.77 | 9.28 | 9.60 | 9.60 | 1.05% | 1,180,922 |
| Oct 12, 2026 | 9.54 | 9.76 | 9.44 | 9.50 | 9.50 | -1.96% | 713,859 |
| Oct 9, 2026 | 9.75 | 9.88 | 9.56 | 9.69 | 9.69 | -0.62% | 944,238 |
| Oct 8, 2026 | 9.71 | 9.97 | 9.71 | 9.75 | 9.75 | -0.91% | 1,581,877 |
| Oct 7, 2026 | 9.77 | 9.92 | 9.66 | 9.84 | 9.84 | -0.81% | 1,461,495 |
| Oct 6, 2026 | 10.33 | 10.36 | 9.88 | 9.92 | 9.92 | -1.88% | 1,990,017 |
| Oct 5, 2026 | 10.23 | 10.26 | 9.94 | 10.11 | 10.11 | -1.27% | 1,656,118 |
| Oct 2, 2026 | 10.12 | 10.48 | 9.87 | 10.24 | 10.24 | 3.75% | 2,786,647 |
| Oct 1, 2026 | 9.39 | 10.09 | 9.36 | 9.87 | 9.87 | 4.22% | 2,416,397 |
| Sep 30, 2026 | 9.53 | 9.72 | 9.36 | 9.47 | 9.47 | 0.11% | 1,419,535 |
| 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 |