Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
5.90
-0.22 (-3.59%)
May 12, 2026, 4:00 PM EDT - Market closed
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.12 | 6.20 | 5.90 | 5.90 | 5.90 | -3.59% | 1,960,787 |
| May 11, 2026 | 6.50 | 6.51 | 6.05 | 6.12 | 6.12 | -5.92% | 2,011,130 |
| May 8, 2026 | 6.90 | 6.98 | 6.50 | 6.51 | 6.51 | -8.06% | 1,949,075 |
| May 7, 2026 | 6.80 | 7.47 | 6.80 | 7.08 | 7.08 | -6.79% | 2,950,202 |
| May 6, 2026 | 7.38 | 7.63 | 7.37 | 7.59 | 7.59 | 4.55% | 2,392,262 |
| May 5, 2026 | 7.25 | 7.34 | 7.09 | 7.26 | 7.26 | 2.69% | 895,362 |
| May 4, 2026 | 7.46 | 7.48 | 6.96 | 7.07 | 7.07 | -6.73% | 1,741,826 |
| May 1, 2026 | 7.44 | 7.59 | 7.38 | 7.58 | 7.58 | 2.43% | 1,009,633 |
| Apr 30, 2026 | 7.34 | 7.54 | 7.31 | 7.40 | 7.40 | 0.82% | 1,073,899 |
| Apr 29, 2026 | 7.60 | 7.60 | 7.27 | 7.34 | 7.34 | -2.65% | 609,308 |
| Apr 28, 2026 | 7.55 | 7.79 | 7.44 | 7.54 | 7.54 | 0.13% | 1,072,461 |
| Apr 27, 2026 | 7.65 | 7.74 | 7.51 | 7.53 | 7.53 | -1.57% | 615,697 |
| Apr 24, 2026 | 7.47 | 7.74 | 7.41 | 7.65 | 7.65 | 1.73% | 662,782 |
| Apr 23, 2026 | 7.80 | 7.85 | 7.44 | 7.52 | 7.52 | -3.59% | 610,198 |
| Apr 22, 2026 | 8.02 | 8.24 | 7.78 | 7.80 | 7.80 | -2.13% | 845,818 |
| Apr 21, 2026 | 8.07 | 8.41 | 7.94 | 7.97 | 7.97 | -1.12% | 921,501 |
| 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% | 1,126,921 |
| Apr 15, 2026 | 6.92 | 7.20 | 6.84 | 7.12 | 7.12 | 3.19% | 2,060,288 |
| Apr 14, 2026 | 6.85 | 7.02 | 6.82 | 6.90 | 6.90 | 0.73% | 1,658,366 |
| Apr 13, 2026 | 6.73 | 6.98 | 6.69 | 6.85 | 6.85 | 1.18% | 1,304,503 |
| Apr 10, 2026 | 6.65 | 6.85 | 6.54 | 6.77 | 6.77 | 2.42% | 860,073 |
| Apr 9, 2026 | 6.43 | 6.69 | 6.39 | 6.61 | 6.61 | 1.38% | 928,758 |
| Apr 8, 2026 | 6.69 | 6.85 | 6.50 | 6.52 | 6.52 | 3.99% | 1,101,623 |
| Apr 7, 2026 | 6.45 | 6.47 | 6.17 | 6.27 | 6.27 | -3.39% | 1,318,782 |
| Apr 6, 2026 | 6.37 | 6.53 | 6.33 | 6.49 | 6.49 | 1.72% | 3,043,639 |
| Apr 2, 2026 | 6.36 | 6.55 | 6.26 | 6.38 | 6.38 | -2.45% | 1,255,458 |
| Apr 1, 2026 | 6.60 | 6.71 | 6.50 | 6.54 | 6.54 | -3.54% | 1,509,828 |
| Mar 31, 2026 | 6.61 | 6.82 | 6.46 | 6.78 | 6.78 | 4.15% | 1,212,977 |
| 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 |