Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
11.70
+0.17 (1.47%)
At close: Oct 23, 2026, 4:00 PM EDT
11.69
-0.01 (-0.09%)
Pre-market: Oct 26, 2026, 8:14 AM EDT
Arhaus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.46 | 11.72 | 11.40 | 11.70 | 11.70 | 1.47% | 2,106,040 |
| Oct 22, 2026 | 10.90 | 11.63 | 10.88 | 11.53 | 11.53 | 5.39% | 2,884,124 |
| Oct 21, 2026 | 10.78 | 11.25 | 10.75 | 10.94 | 10.94 | 1.96% | 2,038,947 |
| Oct 20, 2026 | 10.56 | 11.09 | 10.53 | 10.73 | 10.73 | 4.89% | 2,353,472 |
| Oct 19, 2026 | 9.95 | 10.37 | 9.86 | 10.23 | 10.23 | 3.02% | 1,503,452 |
| Oct 16, 2026 | 10.16 | 10.41 | 9.88 | 9.93 | 9.93 | -1.97% | 1,627,388 |
| Oct 15, 2026 | 9.43 | 10.30 | 9.43 | 10.13 | 10.13 | 8.92% | 2,204,358 |
| Oct 14, 2026 | 9.44 | 9.54 | 9.23 | 9.30 | 9.30 | -3.12% | 1,134,837 |
| Oct 13, 2026 | 9.37 | 9.77 | 9.28 | 9.60 | 9.60 | 1.05% | 1,180,722 |
| Oct 12, 2026 | 9.54 | 9.76 | 9.44 | 9.50 | 9.50 | -1.96% | 713,808 |
| Oct 9, 2026 | 9.75 | 9.88 | 9.56 | 9.69 | 9.69 | -0.62% | 944,236 |
| Oct 8, 2026 | 9.71 | 9.97 | 9.71 | 9.75 | 9.75 | -0.91% | 1,581,841 |
| Oct 7, 2026 | 9.77 | 9.92 | 9.66 | 9.84 | 9.84 | -0.81% | 1,461,494 |
| Oct 6, 2026 | 10.33 | 10.36 | 9.88 | 9.92 | 9.92 | -1.88% | 1,986,738 |
| Oct 5, 2026 | 10.23 | 10.26 | 9.94 | 10.11 | 10.11 | -1.27% | 1,656,116 |
| 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 |
| 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 |