Skip to main content
Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
8.73
+0.03 (0.34%)
At close: Jun 27, 2025, 4:00 PM
8.73
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:43 PM EDT

Arhaus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.748.928.618.86-1.84%112,076
Jun 26, 20258.528.788.488.708.702.11%715,969
Jun 25, 20258.718.718.468.528.52-1.73%897,823
Jun 24, 20258.758.908.378.678.670.23%1,251,203
Jun 23, 20258.418.668.248.658.651.65%1,050,338
Jun 20, 20258.848.918.378.518.51-2.63%1,983,341
Jun 18, 20258.648.908.528.748.741.39%899,321
Jun 17, 20258.718.778.558.628.62-2.05%868,856
Jun 16, 20258.628.848.408.808.804.39%947,461
Jun 13, 20258.538.858.318.438.43-3.10%1,517,950
Jun 12, 20258.668.808.588.708.70-0.91%902,447
Jun 11, 20258.888.958.688.788.78-0.34%1,254,180
Jun 10, 20258.979.068.788.818.81-0.23%1,079,964
Jun 9, 20258.798.978.718.838.830.80%1,168,435
Jun 6, 20259.099.158.628.768.76-1.96%1,217,069
Jun 5, 20258.839.158.468.948.941.07%967,644
Jun 4, 20258.768.998.708.848.841.26%1,615,900
Jun 3, 20258.548.878.448.738.732.22%1,489,539
Jun 2, 20258.898.898.368.548.54-4.90%2,042,019
May 30, 20258.609.058.538.988.982.63%1,526,903
May 29, 20259.009.018.628.758.75-1.35%1,550,669
May 28, 20258.848.978.748.878.870.80%1,576,253
May 27, 20258.398.838.208.808.807.71%1,986,891
May 23, 20257.988.267.988.178.17-0.49%1,390,843
May 22, 20258.098.327.948.218.211.11%1,800,133
May 21, 20258.448.518.108.128.12-5.47%1,467,021
May 20, 20258.618.998.528.598.59-1.26%2,903,701
May 19, 20258.408.738.298.708.700.46%1,865,406
May 16, 20258.398.788.268.668.663.34%1,946,577
May 15, 20258.458.488.288.388.38-0.83%1,438,972
May 14, 20258.658.758.368.458.45-3.10%3,186,011
May 13, 20258.688.778.488.728.722.59%1,944,352
May 12, 20258.759.118.488.508.506.78%4,883,560
May 9, 20258.018.107.657.967.960.38%3,147,939
May 8, 20257.808.287.687.937.93-5.14%2,496,123
May 7, 20258.178.528.168.368.362.96%1,649,998
May 6, 20257.968.267.808.128.120.74%1,367,747
May 5, 20258.118.228.038.068.06-1.95%1,075,109
May 2, 20258.188.438.188.228.222.24%681,405
May 1, 20257.938.237.938.048.042.29%790,829
Apr 30, 20258.018.057.687.867.86-4.26%1,503,769
Apr 29, 20258.158.287.958.218.21-0.85%924,384
Apr 28, 20258.268.458.048.288.280.85%1,201,788
Apr 25, 20258.228.438.128.218.21-1.32%1,225,332
Apr 24, 20257.898.417.758.328.325.45%1,552,859
Apr 23, 20258.448.607.887.897.89-1.25%1,330,857
Apr 22, 20257.668.047.667.997.996.11%1,153,372
Apr 21, 20257.747.747.447.537.53-5.28%1,158,674
Apr 17, 20257.627.997.457.957.954.47%1,018,872
Apr 16, 20257.507.677.467.617.610.66%837,930