Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
8.71
+0.75 (9.36%)
May 12, 2025, 2:33 PM - Market open
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.75 | 9.11 | 8.48 | 8.66 | - | 8.79% | 1,741,776 |
| May 9, 2025 | 8.01 | 8.10 | 7.65 | 7.96 | 7.96 | 0.38% | 3,147,939 |
| May 8, 2025 | 7.80 | 8.28 | 7.68 | 7.93 | 7.93 | -5.14% | 2,496,123 |
| May 7, 2025 | 8.17 | 8.52 | 8.16 | 8.36 | 8.36 | 2.96% | 1,649,998 |
| May 6, 2025 | 7.96 | 8.26 | 7.80 | 8.12 | 8.12 | 0.74% | 1,367,747 |
| May 5, 2025 | 8.11 | 8.22 | 8.03 | 8.06 | 8.06 | -1.95% | 1,075,109 |
| May 2, 2025 | 8.18 | 8.43 | 8.18 | 8.22 | 8.22 | 2.24% | 681,405 |
| May 1, 2025 | 7.93 | 8.23 | 7.93 | 8.04 | 8.04 | 2.29% | 790,829 |
| Apr 30, 2025 | 8.01 | 8.05 | 7.68 | 7.86 | 7.86 | -4.26% | 1,503,769 |
| Apr 29, 2025 | 8.15 | 8.28 | 7.95 | 8.21 | 8.21 | -0.85% | 924,384 |
| Apr 28, 2025 | 8.26 | 8.45 | 8.04 | 8.28 | 8.28 | 0.85% | 1,201,788 |
| Apr 25, 2025 | 8.22 | 8.43 | 8.12 | 8.21 | 8.21 | -1.32% | 1,225,332 |
| Apr 24, 2025 | 7.89 | 8.41 | 7.75 | 8.32 | 8.32 | 5.45% | 1,552,859 |
| Apr 23, 2025 | 8.44 | 8.60 | 7.88 | 7.89 | 7.89 | -1.25% | 1,330,857 |
| Apr 22, 2025 | 7.66 | 8.04 | 7.66 | 7.99 | 7.99 | 6.11% | 1,153,372 |
| Apr 21, 2025 | 7.74 | 7.74 | 7.44 | 7.53 | 7.53 | -5.28% | 1,158,674 |
| Apr 17, 2025 | 7.62 | 7.99 | 7.45 | 7.95 | 7.95 | 4.47% | 1,018,872 |
| Apr 16, 2025 | 7.50 | 7.67 | 7.46 | 7.61 | 7.61 | 0.66% | 837,930 |
| Apr 15, 2025 | 7.99 | 8.13 | 7.55 | 7.56 | 7.56 | -5.62% | 1,023,931 |
| Apr 14, 2025 | 8.11 | 8.23 | 7.77 | 8.01 | 8.01 | 1.39% | 937,105 |
| Apr 11, 2025 | 7.98 | 8.06 | 7.22 | 7.90 | 7.90 | -1.13% | 2,598,935 |
| Apr 10, 2025 | 8.06 | 8.18 | 7.78 | 7.99 | 7.99 | -4.99% | 1,968,753 |
| Apr 9, 2025 | 7.32 | 8.91 | 7.21 | 8.41 | 8.41 | 13.80% | 3,165,271 |
| Apr 8, 2025 | 8.27 | 8.27 | 7.26 | 7.39 | 7.39 | -5.50% | 2,243,149 |
| Apr 7, 2025 | 7.27 | 8.03 | 6.99 | 7.82 | 7.82 | 0.90% | 2,827,259 |
| Apr 4, 2025 | 6.61 | 7.78 | 6.61 | 7.75 | 7.75 | 9.77% | 4,168,575 |
| Apr 3, 2025 | 8.00 | 8.02 | 7.02 | 7.06 | 7.06 | -19.95% | 3,919,553 |
| Apr 2, 2025 | 8.38 | 9.12 | 8.38 | 8.82 | 8.82 | 2.44% | 1,018,505 |
| Apr 1, 2025 | 8.67 | 8.72 | 8.40 | 8.61 | 8.61 | -1.03% | 1,233,818 |
| Mar 31, 2025 | 8.36 | 8.84 | 8.22 | 8.70 | 8.70 | 1.52% | 1,669,253 |
| Mar 28, 2025 | 9.30 | 9.32 | 8.45 | 8.57 | 8.57 | -8.64% | 3,065,161 |
| Mar 27, 2025 | 9.40 | 9.57 | 9.25 | 9.38 | 9.38 | -0.74% | 1,391,045 |
| Mar 26, 2025 | 9.42 | 9.55 | 9.15 | 9.45 | 9.45 | -0.21% | 1,554,658 |
| Mar 25, 2025 | 9.83 | 9.93 | 9.35 | 9.47 | 9.47 | -3.86% | 3,120,405 |
| Mar 24, 2025 | 9.45 | 9.94 | 9.45 | 9.85 | 9.85 | 5.69% | 2,188,347 |
| Mar 21, 2025 | 9.05 | 9.45 | 8.91 | 9.32 | 9.32 | 0.70% | 1,195,998 |
| Mar 20, 2025 | 9.16 | 9.37 | 8.97 | 9.26 | 9.26 | 0.60% | 2,306,745 |
| Mar 19, 2025 | 8.88 | 9.28 | 8.84 | 9.20 | 9.20 | 2.79% | 2,055,084 |
| Mar 18, 2025 | 9.15 | 9.23 | 8.80 | 8.95 | 8.95 | -3.87% | 1,897,911 |
| Mar 17, 2025 | 8.88 | 9.34 | 8.75 | 9.31 | 9.31 | 5.20% | 2,556,599 |
| Mar 14, 2025 | 8.83 | 8.87 | 8.54 | 8.85 | 8.85 | 2.19% | 2,243,279 |
| Mar 13, 2025 | 8.74 | 8.86 | 8.33 | 8.66 | 8.66 | -1.59% | 3,503,799 |
| Mar 12, 2025 | 9.01 | 9.27 | 8.60 | 8.80 | 8.80 | -1.57% | 1,983,680 |
| Mar 11, 2025 | 8.98 | 9.08 | 8.61 | 8.94 | 8.94 | -0.33% | 3,740,674 |
| Mar 10, 2025 | 9.16 | 9.41 | 8.86 | 8.97 | 8.97 | -3.86% | 3,314,040 |
| Mar 7, 2025 | 8.89 | 9.36 | 8.54 | 9.33 | 9.33 | 4.01% | 2,851,660 |
| Mar 6, 2025 | 9.00 | 9.19 | 8.77 | 8.97 | 8.97 | -1.64% | 1,860,019 |
| Mar 5, 2025 | 9.48 | 9.48 | 8.80 | 9.12 | 9.12 | -1.51% | 2,358,757 |
| Mar 4, 2025 | 8.78 | 9.39 | 8.59 | 9.26 | 9.26 | 3.23% | 2,759,145 |
| Mar 3, 2025 | 9.56 | 9.87 | 8.93 | 8.97 | 8.97 | -5.78% | 4,971,150 |