Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
9.39
-0.27 (-2.75%)
At close: Aug 21, 2026, 4:00 PM EDT
9.35
-0.04 (-0.37%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Arhaus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.69 | 9.94 | 9.30 | 9.39 | 9.39 | -2.75% | 1,458,736 |
| 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 |
| Jul 23, 2026 | 7.28 | 7.30 | 7.06 | 7.18 | 7.18 | -3.49% | 1,078,843 |
| Jul 22, 2026 | 7.58 | 7.64 | 7.39 | 7.44 | 7.44 | -1.33% | 852,628 |
| Jul 21, 2026 | 7.47 | 7.59 | 7.23 | 7.54 | 7.54 | 0.80% | 1,031,385 |
| Jul 20, 2026 | 7.79 | 7.79 | 7.46 | 7.48 | 7.48 | -2.73% | 804,208 |
| Jul 17, 2026 | 7.75 | 7.95 | 7.57 | 7.69 | 7.69 | -1.91% | 829,851 |
| Jul 16, 2026 | 8.03 | 8.28 | 7.83 | 7.84 | 7.84 | -2.37% | 939,908 |
| Jul 15, 2026 | 7.80 | 8.23 | 7.73 | 8.03 | 8.03 | 2.55% | 849,158 |
| Jul 14, 2026 | 7.82 | 7.95 | 7.66 | 7.83 | 7.83 | 1.29% | 696,692 |
| Jul 13, 2026 | 7.95 | 8.06 | 7.70 | 7.73 | 7.73 | -1.65% | 998,426 |
| Jul 10, 2026 | 7.98 | 8.08 | 7.85 | 7.86 | 7.86 | -0.51% | 1,002,680 |
| 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% | 791,514 |
| 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% | 1,807,540 |
| Jun 30, 2026 | 8.31 | 8.49 | 8.26 | 8.42 | 8.42 | - | 1,519,066 |
| Jun 29, 2026 | 8.30 | 8.64 | 8.29 | 8.42 | 8.42 | 0.12% | 1,872,995 |
| 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 |