Dark

ARHS
Arhaus, Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 24, 2025 12:50:38 PM EDT

9.54USD-1.751%(-0.17)541,208

9.54Bid 9.55Ask 0.01Spread

Pre-market

0.00USD-100.000%(-9.71)0

After-hours

Jul 23, 2025 4:18:30 PM EDT

9.77USD+0.722%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-24	9.600	9.8100	9.5300	9.540	-1.751%	541,208	0.000%
2025-07-23	9.420	9.8950	9.3950	9.710	+4.634%	2,341,795	-1.751%
2025-07-22	8.610	9.3750	8.6100	9.280	+8.538%	2,201,013	+2.802%
2025-07-21	8.590	8.6904	8.4400	8.550	+0.945%	1,427,025	+11.579%
2025-07-18	8.570	8.7400	8.3900	8.470	+0.237%	1,560,272	+12.633%
2025-07-17	8.190	8.5400	8.1000	8.450	+4.709%	2,278,129	+12.899%
2025-07-16	8.180	8.2800	7.9250	8.070	-0.982%	2,394,052	+18.216%
2025-07-15	8.900	8.9250	8.1300	8.150	-7.281%	1,930,111	+17.055%
2025-07-14	9.170	9.2918	8.7600	8.790	-4.560%	3,429,809	+8.532%
2025-07-11	9.310	9.3600	9.1200	9.210	-2.125%	1,810,447	+3.583%
2025-07-10	9.200	9.7750	9.1050	9.410	+1.950%	2,895,483	+1.382%
2025-07-09	9.270	9.3100	9.0600	9.230	+0.545%	2,484,531	+3.359%
2025-07-08	9.240	9.2986	8.8000	9.180	+0.109%	2,851,238	+3.922%
2025-07-07	9.310	9.5200	9.1502	9.170	-2.343%	2,701,307	+4.035%
2025-07-03	9.600	9.6300	9.3650	9.390	-1.675%	1,440,780	+1.597%
2025-07-02	9.200	9.5700	8.9000	9.550	+3.467%	1,062,740	-0.105%
2025-07-01	8.680	9.6000	8.4600	9.230	+6.459%	3,222,491	+3.359%
2025-06-30	8.740	8.8400	8.6000	8.670	-0.687%	1,796,102	+10.035%
2025-06-27	8.740	8.9200	8.5850	8.730	+0.345%	1,014,176	+9.278%
2025-06-26	8.520	8.7800	8.4800	8.700	+2.113%	715,969	+9.655%
2025-06-25	8.710	8.7100	8.4552	8.520	-1.730%	897,823	+11.972%
2025-06-24	8.750	8.8992	8.3650	8.670	+0.231%	1,251,203	+10.035%
2025-06-23	8.410	8.6600	8.2350	8.650	+1.645%	1,050,338	+10.289%
2025-06-20	8.840	8.9100	8.3700	8.510	-2.632%	1,983,341	+12.103%
2025-06-18	8.640	8.9000	8.5200	8.740	+1.392%	899,321	+9.153%
2025-06-17	8.710	8.7700	8.5500	8.620	-2.045%	868,856	+10.673%
2025-06-16	8.620	8.8400	8.4000	8.800	+4.389%	947,461	+8.409%
2025-06-13	8.530	8.8450	8.3100	8.430	-3.103%	1,517,950	+13.167%
2025-06-12	8.660	8.8000	8.5750	8.700	-0.911%	902,447	+9.655%
2025-06-11	8.880	8.9500	8.6800	8.780	-0.341%	1,254,180	+8.656%
2025-06-10	8.970	9.0621	8.7750	8.810	-0.227%	1,079,964	+8.286%
2025-06-09	8.790	8.9700	8.7100	8.830	+0.799%	1,168,435	+8.041%
2025-06-06	9.090	9.1500	8.6200	8.760	-1.959%	1,217,069	+8.904%
2025-06-05	8.830	9.1500	8.4600	8.935	+1.075%	967,644	+6.771%
2025-06-04	8.760	8.9900	8.6950	8.840	+1.260%	1,615,900	+7.919%
2025-06-03	8.540	8.8700	8.4350	8.730	+2.225%	1,489,539	+9.278%
2025-06-02	8.890	8.8900	8.3600	8.540	-4.900%	2,042,019	+11.710%
2025-05-30	8.600	9.0500	8.5300	8.980	+2.629%	1,526,903	+6.236%
2025-05-29	9.000	9.0100	8.6150	8.750	-1.353%	1,550,669	+9.029%
2025-05-28	8.840	8.9700	8.7400	8.870	+0.795%	1,576,253	+7.554%
2025-05-27	8.390	8.8300	8.1950	8.800	+7.711%	1,986,891	+8.409%
2025-05-23	7.980	8.2600	7.9800	8.170	-0.487%	1,390,843	+16.769%
2025-05-22	8.090	8.3200	7.9400	8.210	+1.108%	1,800,133	+16.200%
2025-05-21	8.440	8.5050	8.0950	8.120	-5.471%	1,467,021	+17.488%
2025-05-20	8.610	8.9900	8.5201	8.590	-1.264%	2,903,701	+11.059%
2025-05-19	8.400	8.7300	8.2900	8.700	+0.462%	1,865,406	+9.655%
2025-05-16	8.390	8.7800	8.2600	8.660	+3.341%	1,946,577	+10.162%
2025-05-15	8.450	8.4800	8.2750	8.380	-0.828%	1,438,972	+13.842%
2025-05-14	8.650	8.7500	8.3600	8.450	-3.096%	3,186,011	+12.899%
2025-05-13	8.680	8.7650	8.4800	8.720	+2.588%	1,944,352	+9.404%
2025-05-12	8.750	9.1100	8.4750	8.500	+6.784%	4,883,560	+12.235%
2025-05-09	8.010	8.1000	7.6500	7.960	+0.378%	3,147,939	+19.849%
2025-05-08	7.800	8.2800	7.6750	7.930	-5.144%	2,496,123	+20.303%
2025-05-07	8.170	8.5200	8.1600	8.360	+2.956%	1,649,998	+14.115%
2025-05-06	7.960	8.2600	7.8000	8.120	+0.744%	1,367,747	+17.488%
2025-05-05	8.110	8.2200	8.0300	8.060	-1.946%	1,075,109	+18.362%
2025-05-02	8.180	8.4300	8.1800	8.220	+2.239%	681,405	+16.058%
2025-05-01	7.930	8.2300	7.9300	8.040	+2.290%	790,829	+18.657%
2025-04-30	8.010	8.0500	7.6800	7.860	-4.263%	1,503,769	+21.374%
2025-04-29	8.150	8.2800	7.9500	8.210	-0.845%	924,384	+16.200%
2025-04-28	8.260	8.4500	8.0400	8.280	+0.853%	1,201,788	+15.217%
2025-04-25	8.220	8.4300	8.1200	8.210	-1.322%	1,225,332	+16.200%
2025-04-24	7.890	8.4050	7.7500	8.320	+5.450%	1,552,859	+14.663%
2025-04-23	8.440	8.6000	7.8800	7.890	-1.252%	1,330,857	+20.913%
2025-04-22	7.660	8.0400	7.6600	7.990	+6.109%	1,153,372	+19.399%
2025-04-21	7.740	7.7400	7.4350	7.530	-5.283%	1,158,674	+26.693%
2025-04-17	7.620	7.9900	7.4500	7.950	+4.468%	1,018,872	+20.000%
2025-04-16	7.500	7.6700	7.4550	7.610	+0.661%	837,930	+25.361%
2025-04-15	7.990	8.1300	7.5500	7.560	-5.618%	1,023,931	+26.190%
2025-04-14	8.110	8.2300	7.7700	8.010	+1.392%	937,105	+19.101%
2025-04-11	7.980	8.0600	7.2200	7.900	-1.126%	2,598,935	+20.759%
2025-04-10	8.060	8.1800	7.7800	7.990	-4.994%	1,968,753	+19.399%
2025-04-09	7.320	8.9100	7.2100	8.410	+13.802%	3,165,271	+13.436%
2025-04-08	8.270	8.2700	7.2600	7.390	-5.499%	2,243,149	+29.093%
2025-04-07	7.265	8.0300	6.9884	7.820	+0.903%	2,827,259	+21.995%
2025-04-04	6.610	7.7800	6.6100	7.750	+9.773%	4,168,575	+23.097%
2025-04-03	8.000	8.0200	7.0200	7.060	-19.955%	3,919,553	+35.127%
2025-04-02	8.380	9.1200	8.3800	8.820	+2.439%	1,018,505	+8.163%
2025-04-01	8.670	8.7150	8.4000	8.610	-1.034%	1,233,818	+10.801%
2025-03-31	8.360	8.8400	8.2200	8.700	+1.517%	1,669,253	+9.655%
2025-03-28	9.300	9.3200	8.4500	8.570	-8.635%	3,065,161	+11.319%
2025-03-27	9.400	9.5700	9.2450	9.380	-0.741%	1,391,045	+1.706%
2025-03-26	9.420	9.5500	9.1530	9.450	-0.211%	1,524,724	+0.952%
2025-03-25	9.830	9.9299	9.3500	9.470	-3.858%	3,112,304	+0.739%
2025-03-24	9.450	9.9350	9.4450	9.850	+5.687%	2,187,859	-3.147%
2025-03-21	9.050	9.4500	8.9100	9.320	+0.702%	1,145,171	+2.361%
2025-03-20	9.160	9.3700	8.9700	9.255	+0.598%	2,304,761	+3.079%
2025-03-19	8.880	9.2800	8.8401	9.200	+2.793%	2,041,248	+3.696%
2025-03-18	9.150	9.2250	8.8000	8.950	-3.867%	1,846,395	+6.592%
2025-03-17	8.880	9.3400	8.7500	9.310	+5.198%	2,527,158	+2.470%
2025-03-14	8.830	8.8700	8.5356	8.850	+2.194%	2,239,595	+7.797%
2025-03-13	8.740	8.8603	8.3300	8.660	-1.591%	3,501,869	+10.162%
2025-03-12	9.010	9.2700	8.5950	8.800	-1.566%	1,932,793	+8.409%
2025-03-11	8.980	9.0799	8.6100	8.940	-0.334%	3,698,519	+6.711%
2025-03-10	9.160	9.4050	8.8600	8.970	-3.859%	3,311,861	+6.355%
2025-03-07	8.890	9.3600	8.5400	9.330	+4.013%	2,836,811	+2.251%
2025-03-06	9.000	9.1900	8.7700	8.970	-1.645%	1,822,489	+6.355%
2025-03-05	9.480	9.4800	8.8000	9.120	-1.512%	2,331,547	+4.605%
2025-03-04	8.775	9.3900	8.5900	9.260	+3.233%	2,731,917	+3.024%
2025-03-03	9.560	9.8650	8.9300	8.970	-5.777%	4,856,592	+6.355%
2025-02-28	9.400	9.8100	9.3100	9.520	+1.601%	3,360,065	+0.210%
2025-02-27	10.580	10.5800	9.0700	9.370	-14.429%	5,542,168	+1.814%
2025-02-26	11.070	12.1300	10.5700	10.950	-8.060%	2,829,870	-12.877%
2025-02-25	11.590	12.4500	11.5900	11.910	+2.144%	4,396,566	-19.899%
2025-02-24	11.370	11.9500	11.2300	11.660	+3.186%	2,368,500	-18.182%
2025-02-21	12.420	12.5400	11.2300	11.300	-7.225%	2,540,845	-15.575%
2025-02-20	12.370	12.4963	12.0201	12.180	-2.716%	1,344,582	-21.675%
2025-02-19	12.630	12.6950	11.6800	12.520	-2.111%	1,959,290	-23.802%
2025-02-18	12.720	12.8100	12.3001	12.790	+1.508%	1,191,181	-25.410%
2025-02-14	12.640	12.9400	12.3100	12.600	+1.124%	1,732,171	-24.286%
2025-02-13	12.650	12.8300	12.3800	12.460	-0.479%	730,752	-23.435%
2025-02-12	12.200	12.5800	12.1969	12.520	0.000%	808,138	-23.802%
2025-02-11	12.610	12.7500	12.3100	12.520	-2.644%	1,337,016	-23.802%
2025-02-10	12.390	12.8700	12.2138	12.860	+5.496%	1,510,178	-25.816%
2025-02-07	12.880	12.9883	12.1750	12.190	-6.086%	1,648,845	-21.739%
2025-02-06	12.290	13.0150	12.2900	12.980	+6.219%	1,438,122	-26.502%
2025-02-05	12.390	12.4856	12.1200	12.220	-1.531%	972,851	-21.931%
2025-02-04	11.570	12.5600	11.5700	12.410	+7.353%	1,792,008	-23.127%
2025-02-03	11.900	12.0100	11.5300	11.560	-5.863%	2,102,622	-17.474%
2025-01-31	12.540	12.6800	12.1350	12.280	-2.307%	1,256,246	-22.313%
2025-01-30	12.360	12.7000	12.3300	12.570	+2.529%	1,304,335	-24.105%
2025-01-29	11.910	12.6000	11.9100	12.260	+2.766%	1,027,043	-22.186%
2025-01-28	12.440	12.5400	11.7800	11.930	-3.868%	1,835,436	-20.034%
2025-01-27	12.140	12.6600	11.9800	12.410	+0.486%	3,169,951	-23.127%
2025-01-24	12.070	12.3950	12.0200	12.350	+0.816%	1,384,346	-22.753%
2025-01-23	11.820	12.2900	11.8100	12.250	+3.288%	1,854,936	-22.122%
2025-01-22	11.770	12.0000	11.6900	11.860	+0.594%	969,923	-19.562%
2025-01-21	11.680	11.8100	11.2800	11.790	+1.289%	1,616,152	-19.084%
2025-01-17	11.500	11.7300	11.2600	11.640	+2.016%	1,426,934	-18.041%
2025-01-16	11.190	11.4350	10.8600	11.410	+1.875%	1,519,629	-16.389%
2025-01-15	11.380	11.4210	10.9900	11.200	+2.377%	1,691,435	-14.821%
2025-01-14	10.880	11.1700	10.7500	10.940	+0.737%	1,444,324	-12.797%
2025-01-13	10.810	11.0050	10.3400	10.860	-0.184%	2,626,733	-12.155%
2025-01-10	10.860	11.2850	10.5000	10.880	+15.011%	4,948,361	-12.316%
2025-01-08	9.450	9.5800	9.0800	9.460	0.000%	1,260,028	+0.846%
2025-01-07	9.760	9.8100	9.2200	9.460	-2.974%	1,506,676	+0.846%
2025-01-06	9.270	9.9500	9.1900	9.750	+6.094%	1,440,858	-2.154%
2025-01-03	9.460	9.5400	8.9850	9.190	-2.442%	1,426,431	+3.808%
2025-01-02	9.600	9.8000	9.3500	9.420	+0.213%	728,372	+1.274%
2024-12-31	9.330	9.5100	9.2400	9.400	+1.293%	1,354,429	+1.489%
2024-12-30	9.120	9.3493	8.8900	9.280	+0.216%	1,092,634	+2.802%
2024-12-27	9.370	9.5200	8.9400	9.260	-1.594%	1,594,098	+3.024%
2024-12-26	9.500	9.6155	9.2400	9.410	-1.672%	879,610	+1.382%
2024-12-24	9.320	9.5800	9.2100	9.570	+0.843%	377,897	-0.313%
2024-12-23	9.500	9.7000	9.3150	9.490	-1.556%	990,301	+0.527%
2024-12-20	8.970	9.7700	8.9200	9.640	+6.109%	2,011,704	-1.037%
2024-12-19	9.580	9.6900	8.9000	9.085	-3.248%	1,940,629	+5.008%
2024-12-18	10.220	10.2250	9.3800	9.390	-7.488%	1,572,303	+1.597%
2024-12-17	9.850	10.4600	9.8500	10.150	+2.319%	1,227,717	-6.010%
2024-12-16	10.460	10.4750	9.8200	9.920	-5.972%	1,026,215	-3.831%
2024-12-13	11.080	11.3900	10.5200	10.550	-2.495%	1,080,104	-9.573%
2024-12-12	11.170	11.3100	10.7600	10.820	-3.993%	962,352	-11.830%
2024-12-11	11.330	11.3900	10.9300	11.270	+1.258%	974,616	-15.350%
2024-12-10	11.010	11.3350	10.8400	11.130	+0.998%	1,009,086	-14.286%
2024-12-09	10.600	11.1700	10.6000	11.020	+4.753%	855,643	-13.430%
2024-12-06	10.990	11.0500	10.4500	10.520	-1.682%	846,213	-9.316%
2024-12-05	10.860	10.9600	10.6300	10.700	-1.835%	884,787	-10.841%
2024-12-04	10.710	11.0500	10.7000	10.900	+1.395%	978,171	-12.477%
2024-12-03	10.310	10.8700	10.0700	10.750	+3.465%	818,408	-11.256%
2024-12-02	9.940	10.4300	9.7600	10.390	+4.632%	1,079,697	-8.181%
2024-11-29	10.090	10.2600	9.8800	9.930	-1.683%	520,302	-3.927%
2024-11-27	10.010	10.4050	9.9400	10.100	+1.101%	602,038	-5.545%
2024-11-26	10.500	10.5300	9.8700	9.990	-6.373%	1,434,332	-4.505%
2024-11-25	9.920	10.8200	9.9200	10.670	+9.436%	1,348,544	-10.590%
2024-11-22	9.640	9.9100	9.5000	9.750	+1.351%	1,024,033	-2.154%
2024-11-21	9.710	9.8200	9.4950	9.620	-0.927%	1,219,992	-0.832%
2024-11-20	9.270	9.8550	9.2500	9.710	+4.973%	1,354,343	-1.751%
2024-11-19	9.010	9.2800	8.8900	9.250	+1.093%	806,521	+3.135%
2024-11-18	9.460	9.6200	9.0900	9.150	-2.660%	1,064,557	+4.262%
2024-11-15	9.770	9.7700	9.2100	9.400	-1.879%	1,361,376	+1.489%
2024-11-14	9.670	9.8500	9.3700	9.580	-1.135%	1,207,605	-0.418%
2024-11-13	9.840	10.1450	9.6650	9.690	-1.122%	1,329,277	-1.548%
2024-11-12	9.810	10.6000	9.7100	9.800	+0.102%	2,775,812	-2.653%
2024-11-11	9.680	9.9900	9.5900	9.790	+1.136%	1,482,043	-2.554%
2024-11-08	9.340	10.0700	9.2752	9.680	-0.206%	1,602,989	-1.446%
2024-11-07	8.730	9.9700	8.4600	9.700	+6.360%	5,269,676	-1.649%
2024-11-06	8.960	9.2600	8.7000	9.120	+1.559%	3,257,420	+4.605%
2024-11-05	8.500	8.9800	8.4600	8.980	+4.907%	1,447,955	+6.236%
2024-11-04	8.350	8.7700	8.3000	8.560	+0.117%	1,291,240	+11.449%
2024-11-01	8.700	8.7900	8.4350	8.550	+0.825%	739,242	+11.579%
2024-10-31	8.550	8.5700	8.3300	8.480	-1.050%	1,416,878	+12.500%
2024-10-30	8.500	8.8500	8.4800	8.570	+0.705%	2,599,018	+11.319%
2024-10-29	8.720	8.7300	8.4950	8.510	-2.632%	1,059,458	+12.103%
2024-10-28	8.890	9.0500	8.7000	8.740	-0.456%	762,649	+9.153%
2024-10-25	8.900	9.0000	8.7050	8.780	+0.573%	845,286	+8.656%
2024-10-24	8.680	8.8550	8.5200	8.730	+0.230%	1,813,931	+9.278%
2024-10-23	8.800	8.8975	8.6900	8.710	-2.025%	941,774	+9.529%
2024-10-22	9.000	9.0100	8.7800	8.890	-1.659%	1,156,413	+7.312%
2024-10-21	9.380	9.4200	9.0300	9.040	-3.212%	1,065,642	+5.531%
2024-10-18	9.580	9.7700	9.3250	9.340	-2.301%	846,064	+2.141%
2024-10-17	9.620	9.7800	9.4500	9.560	-0.624%	1,570,686	-0.209%
2024-10-16	9.530	9.6700	9.3350	9.620	+1.691%	1,961,081	-0.832%
2024-10-15	10.000	10.0550	9.4200	9.460	-8.511%	3,252,996	+0.846%
2024-10-14	10.470	10.5700	10.3100	10.340	-1.711%	613,696	-7.737%
2024-10-11	10.280	10.6660	10.2200	10.520	+1.446%	979,592	-9.316%
2024-10-10	10.440	10.4600	10.0100	10.370	-0.955%	1,400,775	-8.004%
2024-10-09	10.620	10.7000	10.4700	10.470	-1.412%	1,796,905	-8.883%
2024-10-08	10.550	10.7500	10.5100	10.620	+0.759%	773,368	-10.169%
2024-10-07	10.660	10.7020	10.3400	10.540	-2.588%	1,610,638	-9.488%
2024-10-04	11.290	11.3500	10.5800	10.820	+2.172%	2,034,393	-11.830%
2024-10-03	10.830	10.9200	10.1900	10.590	-3.111%	2,678,546	-9.915%
2024-10-02	11.330	11.5200	10.9100	10.930	-7.058%	2,574,357	-12.717%
2024-10-01	12.250	12.3100	11.7200	11.760	-4.468%	930,578	-18.878%
2024-09-30	12.670	12.8100	12.0700	12.310	-3.299%	1,179,410	-22.502%
2024-09-27	12.730	12.8200	12.4650	12.730	+1.596%	619,530	-25.059%
2024-09-26	12.540	12.7300	12.3700	12.530	+1.787%	938,964	-23.863%
2024-09-25	12.510	12.6000	12.1800	12.310	-1.834%	846,478	-22.502%
2024-09-24	13.310	13.3300	12.4400	12.540	-5.785%	940,006	-23.923%
2024-09-23	13.240	13.3700	12.9150	13.310	+1.294%	459,667	-28.325%
2024-09-20	13.310	13.4900	12.9800	13.140	-1.425%	1,836,757	-27.397%
2024-09-19	13.770	13.9700	13.2500	13.330	+0.150%	841,081	-28.432%
2024-09-18	13.300	13.9500	13.0700	13.310	+0.833%	1,546,523	-28.325%
2024-09-17	12.480	13.2100	12.4200	13.200	+6.883%	1,063,673	-27.727%
2024-09-16	12.590	12.9400	12.2400	12.350	-0.803%	724,632	-22.753%
2024-09-13	11.740	12.7300	11.7200	12.450	+11.459%	2,063,403	-23.373%
2024-09-12	10.840	11.1700	10.8100	11.170	+2.102%	767,712	-14.593%
2024-09-11	10.720	11.0900	10.6450	10.940	+1.862%	772,554	-12.797%
2024-09-10	10.860	10.9400	10.6100	10.740	-1.105%	998,873	-11.173%
2024-09-09	11.130	11.6900	10.8500	10.860	-1.362%	1,187,091	-12.155%
2024-09-06	11.140	11.2700	10.9400	11.010	-1.078%	509,419	-13.351%
2024-09-05	11.320	11.4950	11.0700	11.130	-1.067%	614,253	-14.286%
2024-09-04	11.660	11.9600	10.9900	11.250	-3.846%	1,143,920	-15.200%
2024-09-03	12.200	12.2900	11.6500	11.700	-4.955%	779,446	-18.462%
2024-08-30	12.530	12.5300	12.1750	12.310	0.000%	643,497	-22.502%
2024-08-29	12.660	12.7099	12.2200	12.310	-1.045%	842,442	-22.502%
2024-08-28	12.490	12.6700	12.3000	12.440	-0.797%	842,732	-23.312%
2024-08-27	12.390	12.6150	12.2820	12.540	+1.048%	726,101	-23.923%
2024-08-26	12.770	12.7800	12.3100	12.410	-2.360%	940,172	-23.127%
2024-08-23	11.960	12.8400	11.8400	12.710	+7.712%	1,336,264	-24.941%
2024-08-22	12.060	12.1100	11.7600	11.800	-2.881%	1,505,776	-19.153%
2024-08-21	11.550	12.1600	11.4800	12.150	+5.929%	950,554	-21.481%
2024-08-20	11.350	11.6200	11.3100	11.470	+0.175%	988,292	-16.827%
2024-08-19	11.570	11.7700	11.3600	11.450	-0.952%	1,316,170	-16.681%
2024-08-16	11.720	11.9900	11.5200	11.560	-1.868%	1,560,559	-17.474%
2024-08-15	12.310	12.6412	11.7000	11.780	-1.340%	1,427,931	-19.015%
2024-08-14	11.810	11.9600	11.5150	11.940	+1.964%	1,041,248	-20.101%
2024-08-13	11.760	12.2000	11.4900	11.710	-0.085%	2,343,410	-18.531%
2024-08-12	12.510	12.5900	11.4201	11.720	-7.425%	2,032,081	-18.601%
2024-08-09	12.060	12.9200	11.8500	12.660	+4.628%	2,463,332	-24.645%
2024-08-08	8.980	12.1100	8.5000	12.100	-12.572%	8,588,321	-21.157%
2024-08-07	14.310	14.5000	13.5600	13.840	-3.217%	1,517,493	-31.069%
2024-08-06	13.920	14.5050	13.6800	14.300	+3.473%	1,116,500	-33.287%
2024-08-05	12.600	13.8800	12.6000	13.820	+1.171%	1,492,799	-30.970%
2024-08-02	13.090	13.6600	12.7350	13.660	-0.146%	1,626,701	-30.161%
2024-08-01	15.170	15.2550	13.5000	13.680	-9.941%	1,701,115	-30.263%
2024-07-31	15.400	15.6100	15.0400	15.190	-0.654%	889,152	-37.196%
2024-07-30	15.560	15.7100	15.0100	15.290	-1.735%	711,942	-37.606%
2024-07-29	16.270	16.4600	15.3500	15.560	-4.774%	1,291,611	-38.689%
2024-07-26	16.010	16.4200	15.7300	16.340	+4.543%	896,172	-41.616%
2024-07-25	15.850	15.9850	15.3450	15.630	-1.388%	1,413,940	-38.964%
2024-07-24	16.110	16.5300	15.7700	15.850	-2.701%	1,558,189	-39.811%
2024-07-23	16.070	16.3900	15.7100	16.290	+0.061%	940,198	-41.436%
2024-07-22	16.030	16.4350	15.6100	16.280	+3.365%	785,004	-41.400%
2024-07-19	15.960	16.0600	15.6500	15.750	-1.068%	571,232	-39.429%
2024-07-18	16.460	16.8500	15.7900	15.920	-2.986%	492,128	-40.075%
2024-07-17	16.720	17.0500	16.2200	16.410	-3.414%	825,105	-41.865%
2024-07-16	16.570	17.2700	16.5400	16.990	+4.297%	1,058,684	-43.849%
2024-07-15	16.340	16.6000	15.9200	16.290	+0.742%	889,143	-41.436%
2024-07-12	16.150	16.8600	16.1300	16.170	+0.810%	1,201,135	-41.002%
2024-07-11	15.330	16.2500	15.2950	16.040	+7.148%	1,479,391	-40.524%
2024-07-10	14.820	15.0100	14.6600	14.970	+1.975%	868,646	-36.273%
2024-07-09	14.910	15.1800	14.6100	14.680	-0.542%	1,336,724	-35.014%
2024-07-08	15.330	15.4850	14.2200	14.760	-6.582%	3,368,716	-35.366%
2024-07-05	16.000	16.0000	15.6600	15.800	-0.629%	712,520	-39.620%
2024-07-03	16.150	16.3800	15.8900	15.900	-0.188%	708,769	-40.000%
2024-07-02	15.600	16.0900	15.3500	15.930	+0.695%	987,339	-40.113%
2024-07-01	16.960	16.9700	15.6250	15.820	-6.612%	1,347,695	-39.697%
2024-06-28	17.080	17.4450	16.7500	16.940	-0.353%	8,229,437	-43.684%
2024-06-27	16.700	17.2700	16.6800	17.000	+0.177%	988,718	-43.882%
2024-06-26	16.850	17.0000	16.5500	16.970	+0.414%	1,148,240	-43.783%
2024-06-25	17.430	17.4500	16.7300	16.900	-3.373%	1,000,623	-43.550%
2024-06-24	17.110	17.6000	17.0900	17.490	+2.341%	1,003,997	-45.455%
2024-06-21	17.820	17.8200	16.8600	17.090	-4.685%	1,402,940	-44.178%
2024-06-20	18.740	19.0250	17.7700	17.930	-5.283%	1,112,557	-46.793%
2024-06-18	18.770	19.0600	18.4000	18.930	+2.657%	1,293,135	-49.604%
2024-06-17	18.150	18.4500	17.9450	18.440	+1.319%	871,917	-48.265%
2024-06-14	18.660	18.9800	17.9900	18.200	-3.653%	1,815,924	-47.582%
2024-06-13	18.880	19.3000	18.8300	18.890	-0.422%	685,596	-49.497%
2024-06-12	19.690	19.8000	18.8900	18.970	-0.681%	937,679	-49.710%
2024-06-11	18.830	19.3100	18.7165	19.100	+0.526%	1,035,892	-50.052%
2024-06-10	19.530	19.5400	18.6600	19.000	-3.455%	1,418,139	-49.789%
2024-06-07	19.110	19.8100	19.1100	19.680	+2.393%	1,815,910	-51.524%
2024-06-06	19.500	19.6400	18.9400	19.220	-1.486%	1,193,838	-50.364%
2024-06-05	18.780	19.5480	18.7101	19.510	+3.392%	1,143,155	-51.102%
2024-06-04	18.910	19.1400	18.5501	18.870	-0.580%	961,002	-49.444%
2024-06-03	18.730	19.2500	18.7200	18.980	+0.904%	2,005,509	-49.737%
2024-05-31	18.230	18.8100	18.0350	18.810	+4.211%	2,420,551	-49.282%
2024-05-30	17.600	18.0600	17.5700	18.050	+2.673%	763,223	-47.147%
2024-05-29	17.270	17.6750	16.9700	17.580	+0.515%	925,424	-45.734%
2024-05-28	16.920	17.6150	16.7200	17.490	+4.107%	990,350	-45.455%
2024-05-24	16.180	16.9300	16.0800	16.800	+4.934%	1,041,908	-43.214%
2024-05-23	16.070	16.3200	15.8100	16.010	+0.188%	949,874	-40.412%
2024-05-22	16.020	16.4600	15.8600	15.980	+0.063%	1,529,495	-40.300%
2024-05-21	16.410	16.4300	15.7100	15.970	-2.622%	824,549	-40.263%
2024-05-20	16.400	16.9000	16.3300	16.400	+0.306%	999,107	-41.829%
2024-05-17	16.530	16.5400	16.0300	16.350	-0.426%	724,821	-41.651%
2024-05-16	16.830	16.8700	16.0600	16.420	-2.840%	954,467	-41.900%
2024-05-15	17.080	17.2700	16.7800	16.900	-0.354%	1,268,639	-43.550%
2024-05-14	16.510	17.0500	16.5100	16.960	+3.415%	1,260,788	-43.750%
2024-05-13	16.400	16.7500	15.9900	16.400	+0.490%	2,110,926	-41.829%
2024-05-10	15.650	16.3300	15.5500	16.320	+5.290%	1,622,695	-41.544%
2024-05-09	13.750	15.8800	13.6100	15.500	+17.247%	2,730,615	-38.452%
2024-05-08	13.140	13.3200	12.9200	13.220	-0.452%	1,639,679	-27.837%
2024-05-07	13.570	13.5900	13.1200	13.280	-2.425%	930,178	-28.163%
2024-05-06	13.220	13.6450	13.1800	13.610	+3.419%	833,039	-29.904%
2024-05-03	13.330	13.6300	13.1200	13.160	+0.998%	795,132	-27.508%
2024-05-02	13.050	13.0600	12.7300	13.030	+1.559%	625,432	-26.784%
2024-05-01	12.520	13.2100	12.5100	12.830	+1.343%	930,567	-25.643%
2024-04-30	13.020	13.1650	12.6300	12.660	-5.944%	1,102,120	-24.645%
2024-04-29	13.850	14.1000	13.3600	13.460	-1.966%	903,234	-29.123%
2024-04-26	13.700	14.0499	13.5800	13.730	+0.882%	741,431	-30.517%
2024-04-25	13.730	13.7700	13.4200	13.610	-3.201%	874,461	-29.904%
2024-04-24	14.790	15.0350	14.0600	14.060	-4.419%	1,085,267	-32.148%
2024-04-23	14.180	14.7100	14.0100	14.710	+4.549%	1,057,357	-35.146%
2024-04-22	13.970	14.1200	13.6400	14.070	+1.735%	1,056,723	-32.196%
2024-04-19	14.010	14.2100	13.7900	13.830	-1.426%	774,993	-31.020%
2024-04-18	14.500	14.6600	13.9800	14.030	-3.241%	909,595	-32.003%
2024-04-17	14.670	14.6800	14.2200	14.500	+0.555%	766,614	-34.207%
2024-04-16	14.650	14.7104	14.2300	14.420	-2.304%	1,072,254	-33.842%
2024-04-15	15.870	16.0700	14.6450	14.760	-5.927%	1,540,479	-35.366%
2024-04-12	15.690	15.8100	15.5100	15.690	-0.947%	1,046,682	-39.197%
2024-04-11	15.880	16.0150	15.7100	15.840	+0.126%	850,876	-39.773%
2024-04-10	15.670	16.0250	15.3200	15.820	-2.406%	1,136,460	-39.697%
2024-04-09	16.340	16.6000	16.0550	16.210	-0.369%	1,334,785	-41.147%
2024-04-08	15.810	16.3700	15.8100	16.270	+3.631%	1,245,944	-41.364%
2024-04-05	15.410	15.7550	15.3110	15.700	+1.552%	871,058	-39.236%
2024-04-04	15.830	16.1450	15.4200	15.460	-1.214%	1,718,583	-38.292%
2024-04-03	15.060	15.6600	14.8800	15.650	+2.690%	1,217,281	-39.042%
2024-04-02	15.270	15.3800	15.0000	15.240	-1.741%	1,395,498	-37.402%
2024-04-01	15.320	15.5500	14.7800	15.510	+0.780%	1,840,658	-38.491%
2024-03-28	15.060	16.2000	15.0600	15.390	+3.986%	2,766,812	-38.012%
2024-03-27	15.040	15.2800	14.5200	14.800	-0.337%	1,923,267	-35.541%
2024-03-26	14.280	15.0300	14.2500	14.850	+4.064%	1,866,316	-35.758%
2024-03-25	15.070	15.3150	14.2600	14.270	-5.809%	1,665,973	-33.146%
2024-03-22	15.040	15.3600	14.8400	15.150	-2.069%	1,465,253	-37.030%
2024-03-21	14.520	15.5050	14.5200	15.470	+6.543%	1,804,379	-38.332%
2024-03-20	14.630	14.7200	14.1300	14.520	-2.222%	1,728,194	-34.298%
2024-03-19	14.670	15.1300	14.0000	14.850	-1.721%	3,107,341	-35.758%
2024-03-18	15.230	15.5300	14.8650	15.110	-1.048%	2,254,427	-36.863%
2024-03-15	15.440	15.6600	15.2400	15.270	-2.801%	1,832,329	-37.525%
2024-03-14	16.020	16.1600	15.4900	15.710	-1.935%	1,772,983	-39.274%
2024-03-13	15.210	16.4300	15.2050	16.020	+5.812%	1,949,483	-40.449%
2024-03-12	15.140	15.5599	14.9100	15.140	+0.732%	1,004,457	-36.988%
2024-03-11	14.810	15.1900	14.5500	15.030	+0.872%	1,064,478	-36.527%
2024-03-08	14.700	15.3600	14.4200	14.900	+3.688%	2,212,978	-35.973%
2024-03-07	14.000	15.5900	13.8000	14.370	+12.090%	3,614,594	-33.612%
2024-03-06	13.110	13.2500	12.6050	12.820	-0.851%	1,631,813	-25.585%
2024-03-05	12.690	13.1400	12.5100	12.930	+1.571%	1,245,225	-26.218%
2024-03-04	13.120	13.3350	12.7300	12.730	-2.824%	788,132	-25.059%
2024-03-01	13.360	13.3600	13.0250	13.100	-0.908%	630,077	-27.176%
2024-02-29	13.360	13.5299	13.2000	13.220	+0.152%	508,820	-27.837%
2024-02-28	13.290	13.4400	13.1900	13.200	-2.004%	389,270	-27.727%
2024-02-27	13.500	13.7750	13.4400	13.470	+0.298%	774,949	-29.176%
2024-02-26	13.230	13.4600	13.0400	13.430	+1.742%	453,577	-28.965%
2024-02-23	13.120	13.3100	13.0200	13.200	+1.227%	598,608	-27.727%
2024-02-22	12.810	13.0550	12.7900	13.040	+2.758%	631,354	-26.840%
2024-02-21	12.710	12.8750	12.6100	12.690	-1.091%	508,948	-24.823%
2024-02-20	12.810	13.0000	12.5950	12.830	-1.761%	661,039	-25.643%
2024-02-16	12.890	13.1400	12.6400	13.060	+0.849%	643,505	-26.953%
2024-02-15	12.820	12.9700	12.6900	12.950	+1.569%	606,978	-26.332%
2024-02-14	12.490	12.7500	12.3709	12.750	+4.337%	751,210	-25.176%
2024-02-13	12.310	12.5063	11.9950	12.220	-4.082%	944,311	-21.931%
2024-02-12	12.160	12.8000	12.1000	12.740	+4.856%	697,663	-25.118%
2024-02-09	12.140	12.1500	11.9500	12.150	+1.250%	336,486	-21.481%
2024-02-08	11.620	12.2000	11.5700	12.000	+3.538%	818,147	-20.500%
2024-02-07	11.710	11.8300	11.3850	11.590	-0.771%	702,570	-17.688%
2024-02-06	11.510	11.8700	11.3800	11.680	+2.187%	782,092	-18.322%
2024-02-05	11.610	11.7900	11.4250	11.430	-3.544%	433,560	-16.535%
2024-02-02	11.790	11.9200	11.5250	11.850	-0.671%	654,136	-19.494%
2024-02-01	11.820	11.9900	11.5550	11.930	+2.053%	366,029	-20.034%

.dark-mode .Z0b7KY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z0b7KY{ color: #333333; background-color: white; border: 2px solid #333333; }ARHSArhaus, Inc. Class A Common Stockstock NASDAQ

ARHS
Arhaus, Inc. Class A Common Stock
stock NASDAQ