Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arhaus, Inc. - Class A Common Stock (NQ: ARHS )

9.680 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.035 9.373 8.900 9.306 454,730 +0.26(+2.88%)
Nov 29, 2022 8.842 9.132 8.755 9.045 338,737 +0.20(+2.30%)
Nov 28, 2022 8.890 9.132 8.755 8.842 322,816 -0.04(-0.44%)
Nov 25, 2022 8.755 8.963 8.745 8.881 193,387 +0.13(+1.43%)
Nov 23, 2022 8.484 8.861 8.475 8.755 561,276 +0.28(+3.31%)
Nov 22, 2022 8.146 8.484 8.146 8.475 469,744 +0.33(+4.03%)
Nov 21, 2022 8.214 8.233 7.992 8.146 263,289 -0.12(-1.40%)
Nov 18, 2022 8.185 8.368 8.112 8.262 385,316 +0.20(+2.52%)
Nov 17, 2022 8.050 8.088 7.721 8.059 1,459,088 -0.14(-1.77%)
Nov 16, 2022 8.513 8.678 8.185 8.204 666,611 -0.45(-5.25%)
Nov 15, 2022 8.881 9.059 8.547 8.658 749,258 +0.03(+0.34%)
Nov 14, 2022 8.320 8.789 8.320 8.629 576,401 +0.20(+2.41%)
Nov 11, 2022 8.581 8.697 8.219 8.426 945,022 -0.20(-2.35%)
Nov 10, 2022 9.567 9.634 7.305 8.629 1,873,055 -0.18(-2.08%)
Nov 09, 2022 9.074 9.074 8.687 8.813 797,228 -0.22(-2.46%)
Nov 08, 2022 9.112 9.325 8.629 9.035 909,921 -0.02(-0.21%)
Nov 07, 2022 8.407 9.132 8.407 9.055 683,143 +0.64(+7.58%)
Nov 04, 2022 8.156 8.562 8.108 8.417 302,266 +0.41(+5.07%)
Nov 03, 2022 7.740 8.069 7.658 8.011 231,836 +0.21(+2.73%)
Nov 02, 2022 7.963 7.798 261,055 -0.17(-2.18%)
Nov 01, 2022 8.252 8.281 7.934 7.972 201,940 -0.08(-0.96%)
Oct 31, 2022 7.943 8.156 7.924 8.050 191,766 -0.03(-0.36%)
Oct 28, 2022 7.837 8.165 7.837 8.079 284,502 +0.19(+2.45%)
Oct 27, 2022 8.301 8.301 7.866 7.885 233,264 -0.31(-3.77%)
Oct 26, 2022 8.185 8.504 8.069 8.194 271,336 +0.01(+0.12%)
Oct 25, 2022 7.663 8.602 7.636 8.185 590,804 +0.59(+7.76%)
Oct 24, 2022 7.528 7.658 7.267 7.595 220,884 +0.12(+1.55%)
Oct 21, 2022 7.189 7.508 7.103 7.479 124,323 +0.30(+4.17%)
Oct 20, 2022 7.267 7.566 7.140 7.180 185,925 -0.08(-1.07%)
Oct 19, 2022 7.373 7.450 7.118 7.257 185,582 -0.14(-1.83%)
Oct 18, 2022 7.605 7.739 7.315 7.392 229,246 +0.01(+0.13%)
Oct 17, 2022 7.132 7.537 7.093 7.383 282,503 +0.46(+6.70%)
Oct 14, 2022 7.161 7.330 6.861 6.919 291,236 -0.02(-0.28%)
Oct 13, 2022 6.735 7.006 6.586 6.938 242,003 +0.01(+0.14%)
Oct 12, 2022 7.035 7.112 6.861 6.929 194,131 -0.05(-0.69%)
Oct 11, 2022 6.880 7.199 6.764 6.977 215,970 +0.10(+1.40%)
Oct 10, 2022 7.054 7.054 6.726 6.880 266,783 -0.14(-2.06%)
Oct 07, 2022 7.199 7.431 6.900 7.025 164,020 -0.24(-3.32%)
Oct 06, 2022 7.305 7.354 7.132 7.267 125,566 +0.04(+0.53%)
Oct 05, 2022 7.209 7.276 6.987 7.228 183,648 -0.08(-1.06%)
Oct 04, 2022 7.267 7.479 7.199 7.305 189,460 +0.19(+2.72%)
Oct 03, 2022 6.909 7.218 6.784 7.112 250,637 +0.30(+4.40%)
Sep 30, 2022 7.074 7.132 6.803 6.813 319,092 -0.33(-4.60%)
Sep 29, 2022 7.189 7.189 6.977 7.141 256,367 -0.17(-2.38%)
Sep 28, 2022 7.325 7.412 7.180 7.315 255,081 -0.03(-0.39%)
Sep 27, 2022 7.711 7.972 7.296 7.344 519,536 -0.27(-3.55%)
Sep 26, 2022 7.634 7.895 7.586 7.615 195,781 +0.00(+0.00%)
Sep 23, 2022 7.673 7.675 7.470 7.615 253,206 -0.14(-1.75%)
Sep 22, 2022 8.272 8.272 7.610 7.750 377,320 -0.53(-6.42%)
Sep 21, 2022 8.185 8.562 8.185 8.281 540,190 +0.09(+1.06%)
Sep 20, 2022 8.030 8.238 7.837 8.194 581,870 +0.10(+1.19%)
Sep 19, 2022 7.963 8.175 7.921 8.098 369,489 -0.04(-0.48%)
Sep 16, 2022 8.165 8.165 7.876 8.136 896,713 -0.03(-0.36%)
Sep 15, 2022 7.769 8.320 7.769 8.165 549,758 +0.30(+3.81%)
Sep 14, 2022 7.992 8.103 7.721 7.866 415,813 -0.10(-1.21%)
Sep 13, 2022 8.214 8.214 7.847 7.963 570,233 -0.35(-4.19%)
Sep 12, 2022 8.813 9.383 8.262 8.310 1,071,511 -0.44(-5.08%)
Sep 09, 2022 8.736 9.001 8.562 8.755 829,021 +0.15(+1.80%)
Sep 08, 2022 8.813 8.910 8.455 8.600 284,920 -0.33(-3.68%)
Sep 07, 2022 8.813 8.958 8.687 8.929 600,751 +0.31(+3.59%)
Sep 06, 2022 8.233 8.889 8.233 8.620 543,475 +0.36(+4.33%)
Sep 02, 2022 8.272 8.484 8.020 8.262 220,469 +0.14(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.