Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
10.62
-0.15 (-1.39%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.81 | 10.96 | 10.47 | 10.62 | 10.62 | -1.39% | 1,369,013 |
| Sep 25, 2025 | 10.51 | 10.95 | 10.46 | 10.77 | 10.77 | 0.84% | 1,195,804 |
| Sep 24, 2025 | 11.03 | 11.23 | 10.56 | 10.68 | 10.68 | -3.44% | 2,301,851 |
| Sep 23, 2025 | 11.19 | 11.33 | 10.86 | 11.06 | 11.06 | 0.09% | 1,287,140 |
| Sep 22, 2025 | 10.97 | 11.24 | 10.90 | 11.05 | 11.05 | -0.09% | 2,417,392 |
| Sep 19, 2025 | 11.37 | 11.37 | 10.94 | 11.06 | 11.06 | -2.04% | 2,489,519 |
| Sep 18, 2025 | 11.20 | 11.31 | 10.98 | 11.29 | 11.29 | 0.71% | 2,626,561 |
| Sep 17, 2025 | 11.14 | 11.82 | 11.09 | 11.21 | 11.21 | 1.63% | 2,310,385 |
| Sep 16, 2025 | 11.03 | 11.09 | 10.72 | 11.03 | 11.03 | 0.09% | 1,364,928 |
| Sep 15, 2025 | 10.88 | 11.10 | 10.75 | 11.02 | 11.02 | 2.32% | 1,301,665 |
| Sep 12, 2025 | 11.13 | 11.19 | 10.65 | 10.77 | 10.77 | -4.18% | 1,731,971 |
| Sep 11, 2025 | 11.03 | 11.32 | 11.02 | 11.24 | 11.24 | 1.35% | 1,597,805 |
| Sep 10, 2025 | 11.13 | 11.30 | 10.94 | 11.09 | 11.09 | -0.72% | 1,869,839 |
| Sep 9, 2025 | 11.24 | 11.40 | 11.02 | 11.17 | 11.17 | -1.93% | 1,239,980 |
| Sep 8, 2025 | 11.53 | 11.53 | 11.14 | 11.39 | 11.39 | -1.13% | 1,551,309 |
| Sep 5, 2025 | 11.58 | 11.84 | 11.43 | 11.52 | 11.52 | 1.23% | 2,117,283 |
| Sep 4, 2025 | 11.33 | 11.47 | 11.18 | 11.38 | 11.38 | 1.88% | 2,075,635 |
| Sep 3, 2025 | 11.23 | 11.39 | 10.92 | 11.17 | 11.17 | -0.62% | 1,787,369 |
| Sep 2, 2025 | 11.44 | 11.65 | 11.19 | 11.24 | 11.24 | -4.18% | 1,747,775 |
| Aug 29, 2025 | 11.77 | 11.78 | 11.56 | 11.73 | 11.73 | -0.17% | 1,791,946 |
| Aug 28, 2025 | 12.11 | 12.11 | 11.54 | 11.75 | 11.75 | -2.00% | 1,825,450 |
| Aug 27, 2025 | 11.73 | 12.14 | 11.68 | 11.99 | 11.99 | 1.44% | 1,428,762 |
| Aug 26, 2025 | 11.99 | 12.10 | 11.69 | 11.82 | 11.82 | -1.50% | 1,347,252 |
| Aug 25, 2025 | 11.90 | 12.19 | 11.80 | 12.00 | 12.00 | -3.30% | 1,733,602 |
| Aug 22, 2025 | 11.93 | 12.42 | 11.78 | 12.41 | 12.41 | 4.55% | 2,425,615 |
| Aug 21, 2025 | 11.88 | 12.06 | 11.77 | 11.87 | 11.87 | -1.82% | 1,818,043 |
| Aug 20, 2025 | 12.42 | 12.61 | 12.07 | 12.09 | 12.09 | -3.82% | 1,253,276 |
| Aug 19, 2025 | 12.56 | 12.86 | 12.44 | 12.57 | 12.57 | 1.37% | 2,323,709 |
| Aug 18, 2025 | 12.75 | 12.86 | 12.36 | 12.40 | 12.40 | -3.13% | 2,431,966 |
| Aug 15, 2025 | 12.62 | 12.93 | 12.53 | 12.80 | 12.80 | 3.48% | 3,291,078 |
| Aug 14, 2025 | 12.48 | 12.63 | 12.33 | 12.37 | 12.37 | -2.83% | 2,535,220 |
| Aug 13, 2025 | 12.12 | 12.88 | 12.12 | 12.73 | 12.73 | 4.95% | 3,122,175 |
| Aug 12, 2025 | 11.40 | 12.18 | 11.35 | 12.13 | 12.13 | 8.69% | 2,765,268 |
| Aug 11, 2025 | 11.40 | 11.76 | 11.07 | 11.16 | 11.16 | -0.53% | 3,327,255 |
| Aug 8, 2025 | 12.20 | 12.39 | 11.15 | 11.22 | 11.22 | -6.42% | 3,604,588 |
| Aug 7, 2025 | 12.40 | 12.98 | 11.48 | 11.99 | 11.99 | 21.48% | 4,578,336 |
| Aug 6, 2025 | 9.55 | 9.99 | 9.55 | 9.87 | 9.87 | 3.73% | 2,964,958 |
| Aug 5, 2025 | 9.10 | 9.65 | 9.10 | 9.52 | 9.52 | 5.49% | 2,680,544 |
| Aug 4, 2025 | 8.90 | 9.29 | 8.75 | 9.02 | 9.02 | 3.92% | 1,718,535 |
| Aug 1, 2025 | 8.64 | 8.77 | 8.40 | 8.68 | 8.68 | -0.91% | 1,651,110 |
| Jul 31, 2025 | 8.90 | 9.02 | 8.72 | 8.76 | 8.76 | -2.12% | 1,420,418 |
| Jul 30, 2025 | 9.23 | 9.52 | 8.86 | 8.95 | 8.95 | -2.93% | 2,153,207 |
| Jul 29, 2025 | 9.71 | 9.71 | 9.20 | 9.22 | 9.22 | -4.95% | 983,584 |
| Jul 28, 2025 | 9.61 | 9.83 | 9.45 | 9.70 | 9.70 | 1.78% | 1,459,790 |
| Jul 25, 2025 | 9.61 | 9.61 | 8.98 | 9.53 | 9.53 | 0.74% | 2,257,151 |
| Jul 24, 2025 | 9.62 | 9.81 | 9.45 | 9.46 | 9.46 | -2.57% | 1,298,204 |
| Jul 23, 2025 | 9.42 | 9.90 | 9.40 | 9.71 | 9.71 | 4.63% | 2,341,795 |
| Jul 22, 2025 | 8.61 | 9.38 | 8.61 | 9.28 | 9.28 | 8.54% | 2,201,013 |
| Jul 21, 2025 | 8.59 | 8.69 | 8.44 | 8.55 | 8.55 | 0.94% | 1,427,025 |
| Jul 18, 2025 | 8.57 | 8.74 | 8.39 | 8.47 | 8.47 | 0.24% | 1,560,272 |