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 )

12.70 +0.04 (+0.32%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 1, 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 (%)
Apr 30, 2024 13.02 13.16 12.63 12.66 1,114,257 -0.80(-5.94%)
Apr 29, 2024 13.85 14.10 13.36 13.46 912,623 -0.27(-1.97%)
Apr 26, 2024 13.70 14.05 13.58 13.73 745,022 +0.12(+0.88%)
Apr 25, 2024 13.73 13.77 13.42 13.61 875,188 -0.45(-3.20%)
Apr 24, 2024 14.79 15.04 14.06 14.06 1,234,109 -0.65(-4.42%)
Apr 23, 2024 14.18 14.71 14.01 14.71 1,077,113 +0.64(+4.55%)
Apr 22, 2024 13.97 14.12 13.64 14.07 1,217,654 +0.24(+1.74%)
Apr 19, 2024 14.01 14.21 13.79 13.83 783,685 -0.20(-1.43%)
Apr 18, 2024 14.50 14.66 13.98 14.03 1,009,618 -0.47(-3.24%)
Apr 17, 2024 14.67 14.68 14.22 14.50 766,727 +0.08(+0.55%)
Apr 16, 2024 14.65 14.71 14.23 14.42 1,076,359 -0.34(-2.30%)
Apr 15, 2024 15.87 16.07 14.64 14.76 1,540,912 -0.93(-5.93%)
Apr 12, 2024 15.69 15.81 15.51 15.69 1,046,682 -0.15(-0.95%)
Apr 11, 2024 15.88 16.02 15.71 15.84 850,876 +0.02(+0.13%)
Apr 10, 2024 15.67 16.02 15.32 15.82 1,136,440 -0.39(-2.41%)
Apr 09, 2024 16.34 16.60 16.05 16.21 1,334,775 -0.06(-0.37%)
Apr 08, 2024 15.81 16.37 15.81 16.27 1,245,944 +0.57(+3.63%)
Apr 05, 2024 15.41 15.76 15.31 15.70 871,058 +0.24(+1.55%)
Apr 04, 2024 15.83 16.14 15.42 15.46 1,718,583 -0.19(-1.21%)
Apr 03, 2024 15.06 15.66 14.88 15.65 1,217,280 +0.41(+2.69%)
Apr 02, 2024 15.27 15.38 15.00 15.24 1,395,198 -0.27(-1.74%)
Apr 01, 2024 15.32 15.55 14.78 15.51 1,745,715 +0.12(+0.78%)
Mar 28, 2024 15.06 15.44 15.44 15.39 2,766,813 +0.59(+3.99%)
Mar 27, 2024 15.04 15.28 14.52 14.80 1,923,267 -0.05(-0.34%)
Mar 26, 2024 14.28 15.03 14.25 14.85 1,866,316 +0.58(+4.06%)
Mar 25, 2024 15.07 15.31 14.26 14.27 1,665,973 -0.88(-5.81%)
Mar 22, 2024 15.04 15.36 14.84 15.15 1,465,254 -0.32(-2.07%)
Mar 21, 2024 14.52 15.51 14.52 15.47 1,803,533 +0.95(+6.54%)
Mar 20, 2024 14.63 14.72 14.13 14.52 1,728,005 +0.17(+1.18%)
Mar 19, 2024 14.18 14.62 13.53 14.35 3,215,610 -0.25(-1.72%)
Mar 18, 2024 14.72 15.01 14.36 14.60 2,332,474 -0.15(-1.05%)
Mar 15, 2024 14.92 15.13 14.73 14.76 1,896,173 -0.43(-2.80%)
Mar 14, 2024 15.48 15.62 14.97 15.18 1,834,751 -0.30(-1.94%)
Mar 13, 2024 14.70 15.88 14.70 15.48 2,017,378 +0.85(+5.81%)
Mar 12, 2024 14.63 15.04 14.41 14.63 1,039,352 +0.11(+0.73%)
Mar 11, 2024 14.31 14.68 14.06 14.52 1,101,567 +0.13(+0.87%)
Mar 08, 2024 14.21 14.84 13.93 14.40 2,290,086 +0.51(+3.69%)
Mar 07, 2024 13.53 15.07 13.34 13.89 3,740,542 +1.50(+12.09%)
Mar 06, 2024 12.67 12.80 12.18 12.39 1,688,291 -0.11(-0.85%)
Mar 05, 2024 12.26 12.70 12.09 12.49 1,288,111 +0.19(+1.57%)
Mar 04, 2024 12.68 12.89 12.30 12.30 815,593 -0.36(-2.82%)
Mar 01, 2024 12.91 12.91 12.59 12.66 652,030 -0.12(-0.91%)
Feb 29, 2024 12.91 13.07 12.76 12.77 526,543 +0.02(+0.15%)
Feb 28, 2024 12.84 12.99 12.75 12.76 402,833 -0.26(-2.00%)
Feb 27, 2024 13.05 13.31 12.99 13.02 801,712 +0.04(+0.30%)
Feb 26, 2024 12.78 13.01 12.60 12.98 469,381 +0.22(+1.74%)
Feb 23, 2024 12.68 12.86 12.58 12.76 619,465 +0.15(+1.23%)
Feb 22, 2024 12.38 12.62 12.36 12.60 653,352 +0.34(+2.76%)
Feb 21, 2024 12.28 12.44 12.19 12.26 526,681 -0.14(-1.09%)
Feb 20, 2024 12.38 12.56 12.17 12.40 684,071 -0.22(-1.76%)
Feb 16, 2024 12.46 12.70 12.21 12.62 665,926 +0.11(+0.85%)
Feb 15, 2024 12.39 12.53 12.26 12.51 628,119 +0.19(+1.57%)
Feb 14, 2024 12.07 12.32 11.95 12.32 777,271 +0.51(+4.34%)
Feb 13, 2024 11.90 12.09 11.59 11.81 977,213 -0.50(-4.08%)
Feb 12, 2024 11.75 12.37 11.69 12.31 721,961 +0.57(+4.86%)
Feb 09, 2024 11.73 11.74 11.55 11.74 348,210 +0.14(+1.25%)
Feb 08, 2024 11.23 11.79 11.18 11.60 846,653 +0.40(+3.54%)
Feb 07, 2024 11.32 11.43 11.00 11.20 727,049 -0.09(-0.77%)
Feb 06, 2024 11.12 11.47 11.00 11.29 809,341 +0.24(+2.19%)
Feb 05, 2024 11.22 11.39 11.04 11.05 448,635 -0.41(-3.54%)
Feb 02, 2024 11.39 11.52 11.14 11.45 676,928 -0.08(-0.67%)
Feb 01, 2024 11.42 11.59 11.17 11.53 378,782 +0.23(+2.05%)
Jan 31, 2024 11.75 11.81 11.30 11.30 576,830 -0.53(-4.49%)
Jan 30, 2024 11.62 11.84 11.47 11.83 867,072 +0.11(+0.91%)
Jan 29, 2024 11.80 11.86 11.59 11.72 581,831 -0.01(-0.08%)
Jan 26, 2024 11.93 12.15 11.67 11.73 602,581 -0.17(-1.46%)
Jan 25, 2024 11.48 11.92 11.38 11.91 987,993 +0.65(+5.75%)
Jan 24, 2024 11.84 12.22 11.19 11.26 1,999,132 -0.46(-3.96%)
Jan 23, 2024 11.55 11.78 11.51 11.72 886,505 +0.19(+1.68%)
Jan 22, 2024 11.39 11.55 11.33 11.53 629,434 +0.23(+2.05%)
Jan 19, 2024 11.04 11.30 10.85 11.30 513,487 +0.32(+2.91%)
Jan 18, 2024 10.88 11.00 10.75 10.98 759,896 +0.23(+2.16%)
Jan 17, 2024 10.59 10.76 10.47 10.75 545,811 +0.05(+0.45%)
Jan 16, 2024 10.31 10.71 10.26 10.70 605,253 +0.36(+3.46%)
Jan 12, 2024 10.39 10.59 10.21 10.34 753,756 -0.05(-0.46%)
Jan 11, 2024 10.34 10.48 10.05 10.39 1,200,555 -0.04(-0.37%)
Jan 10, 2024 10.82 10.83 10.39 10.43 1,504,252 -0.40(-3.66%)
Jan 09, 2024 10.91 11.08 10.82 10.82 722,647 -0.26(-2.35%)
Jan 08, 2024 10.94 11.22 10.94 11.08 660,668 +0.12(+1.06%)
Jan 05, 2024 10.67 11.04 10.53 10.97 930,210 +0.29(+2.71%)
Jan 04, 2024 10.92 11.02 10.47 10.68 1,979,677 -0.29(-2.64%)
Jan 03, 2024 11.06 11.29 10.75 10.97 1,199,923 -0.31(-2.74%)
Jan 02, 2024 11.34 11.52 11.15 11.28 855,771 -0.17(-1.52%)
Dec 29, 2023 11.66 11.74 11.42 11.45 710,890 -0.20(-1.74%)
Dec 28, 2023 11.48 11.66 11.48 11.65 679,728 +0.13(+1.09%)
Dec 27, 2023 11.47 11.61 11.29 11.53 726,688 +0.05(+0.42%)
Dec 26, 2023 11.17 11.49 11.09 11.48 941,428 +0.35(+3.13%)
Dec 22, 2023 10.96 11.17 10.90 11.13 505,935 +0.16(+1.50%)
Dec 21, 2023 10.72 11.00 10.64 10.97 743,552 +0.43(+4.03%)
Dec 20, 2023 10.72 11.06 10.50 10.54 1,892,313 -0.17(-1.62%)
Dec 19, 2023 10.51 10.77 10.43 10.72 1,012,862 +0.24(+2.31%)
Dec 18, 2023 10.41 10.48 10.27 10.47 1,230,501 +0.08(+0.74%)
Dec 15, 2023 10.39 10.41 10.13 10.40 1,068,266 +0.03(+0.28%)
Dec 14, 2023 9.663 10.39 9.538 10.37 2,199,878 +0.76(+7.95%)
Dec 13, 2023 9.180 9.605 8.943 9.605 889,439 +0.37(+3.97%)
Dec 12, 2023 9.354 9.393 9.146 9.238 479,316 -0.12(-1.29%)
Dec 11, 2023 9.093 9.504 9.084 9.359 837,439 +0.30(+3.36%)
Dec 08, 2023 9.045 9.079 8.890 9.055 663,928 -0.07(-0.74%)
Dec 07, 2023 9.035 9.151 8.881 9.122 746,934 +0.13(+1.40%)
Dec 06, 2023 9.296 9.325 8.986 8.997 406,526 -0.14(-1.59%)
Dec 05, 2023 9.132 9.296 8.939 9.141 912,374 -0.06(-0.63%)
Dec 04, 2023 9.470 9.654 9.151 9.199 1,042,360 -0.28(-2.96%)
Dec 01, 2023 8.968 9.514 8.900 9.480 613,713 +0.47(+5.26%)
Nov 30, 2023 8.968 9.026 8.842 9.006 534,067 +0.09(+0.98%)
Nov 29, 2023 8.900 9.093 8.861 8.919 463,909 +0.09(+0.98%)
Nov 28, 2023 8.774 8.977 8.658 8.832 575,978 +0.07(+0.77%)
Nov 27, 2023 8.794 8.823 8.658 8.765 485,103 -0.05(-0.55%)
Nov 24, 2023 8.649 8.929 8.629 8.813 456,985 +0.16(+1.90%)
Nov 22, 2023 8.697 8.919 8.571 8.649 1,117,554 -0.04(-0.45%)
Nov 21, 2023 8.330 8.721 8.296 8.687 1,860,563 +0.31(+3.69%)
Nov 20, 2023 8.339 8.446 8.204 8.378 819,967 +0.02(+0.23%)
Nov 17, 2023 8.252 8.504 8.175 8.359 885,156 +0.14(+1.76%)
Nov 16, 2023 8.252 8.373 8.079 8.214 835,419 +0.00(+0.00%)
Nov 15, 2023 8.243 8.393 7.946 8.214 4,265,202 -0.39(-4.49%)
Nov 14, 2023 8.330 9.084 8.330 8.600 1,279,177 +0.43(+5.20%)
Nov 13, 2023 8.098 8.175 7.972 8.175 471,744 +0.01(+0.12%)
Nov 10, 2023 7.914 8.209 7.876 8.165 543,418 +0.28(+3.55%)
Nov 09, 2023 8.620 8.731 7.769 7.885 878,310 -0.68(-7.90%)
Nov 08, 2023 8.697 8.813 8.523 8.562 738,695 -0.18(-2.10%)
Nov 07, 2023 8.523 8.765 8.435 8.745 749,340 +0.20(+2.38%)
Nov 06, 2023 8.407 8.711 8.282 8.542 1,530,134 +0.22(+2.67%)
Nov 03, 2023 7.866 8.368 7.731 8.320 1,694,727 +0.59(+7.62%)
Nov 02, 2023 7.412 8.359 7.305 7.731 3,148,134 -0.18(-2.32%)
Nov 01, 2023 8.117 8.243 7.851 7.914 1,969,765 -0.42(-4.99%)
Oct 31, 2023 8.117 8.339 7.953 8.330 690,606 +0.27(+3.36%)
Oct 30, 2023 8.098 8.310 7.987 8.059 1,007,481 +0.09(+1.09%)
Oct 27, 2023 8.136 8.223 7.943 7.972 644,058 -0.11(-1.32%)
Oct 26, 2023 8.146 8.272 7.885 8.079 564,291 -0.09(-1.07%)
Oct 25, 2023 8.098 8.204 7.885 8.165 954,073 +0.01(+0.12%)
Oct 24, 2023 8.426 8.547 8.103 8.156 591,759 -0.20(-2.43%)
Oct 23, 2023 8.571 8.620 8.330 8.359 385,605 -0.22(-2.59%)
Oct 20, 2023 8.813 8.818 8.525 8.581 485,305 -0.27(-3.06%)
Oct 19, 2023 9.064 9.161 8.842 8.852 313,018 -0.18(-2.03%)
Oct 18, 2023 9.393 9.393 8.900 9.035 537,514 -0.43(-4.59%)
Oct 17, 2023 9.277 9.644 9.277 9.470 576,079 +0.09(+0.93%)
Oct 16, 2023 9.199 9.407 9.084 9.383 403,982 +0.25(+2.75%)
Oct 13, 2023 9.006 9.238 8.968 9.132 483,285 +0.17(+1.94%)
Oct 12, 2023 9.248 9.248 8.900 8.958 802,959 -0.33(-3.54%)
Oct 11, 2023 9.306 9.393 9.122 9.286 469,941 +0.02(+0.21%)
Oct 10, 2023 9.112 9.460 9.021 9.267 539,853 +0.16(+1.80%)
Oct 09, 2023 8.939 9.132 8.755 9.103 489,661 +0.06(+0.64%)
Oct 06, 2023 8.716 9.204 8.600 9.045 522,214 +0.28(+3.20%)
Oct 05, 2023 8.697 8.765 8.431 8.765 339,278 +0.07(+0.78%)
Oct 04, 2023 8.600 8.707 8.513 8.697 399,734 +0.10(+1.12%)
Oct 03, 2023 8.823 8.943 8.576 8.600 410,276 -0.27(-3.05%)
Oct 02, 2023 8.939 9.074 8.755 8.871 535,596 -0.12(-1.29%)
Sep 29, 2023 9.084 9.224 8.963 8.987 403,319 -0.02(-0.21%)
Sep 28, 2023 8.842 9.064 8.697 9.006 596,557 +0.14(+1.64%)
Sep 27, 2023 8.842 8.997 8.813 8.861 560,947 +0.09(+0.99%)
Sep 26, 2023 8.765 8.934 8.697 8.774 620,941 -0.09(-0.98%)
Sep 25, 2023 8.687 8.885 8.702 8.861 654,502 +0.17(+2.00%)
Sep 22, 2023 8.910 8.948 8.624 8.687 636,040 -0.18(-2.07%)
Sep 21, 2023 8.900 9.006 8.774 8.871 644,267 -0.21(-2.34%)
Sep 20, 2023 9.286 9.528 9.074 9.084 451,149 -0.15(-1.67%)
Sep 19, 2023 9.335 9.499 9.084 9.238 737,800 -0.12(-1.24%)
Sep 18, 2023 9.557 9.649 9.344 9.354 720,941 -0.29(-3.01%)
Sep 15, 2023 9.683 9.721 9.586 9.644 2,242,096 -0.06(-0.60%)
Sep 14, 2023 9.451 9.847 9.422 9.702 605,991 +0.39(+4.15%)
Sep 13, 2023 9.267 9.344 9.185 9.315 378,834 +0.04(+0.42%)
Sep 12, 2023 9.344 9.480 9.191 9.277 741,345 -0.12(-1.23%)
Sep 11, 2023 9.364 9.431 9.243 9.393 346,724 +0.14(+1.46%)
Sep 08, 2023 9.402 9.402 9.149 9.257 618,028 -0.21(-2.24%)
Sep 07, 2023 9.267 9.547 9.064 9.470 557,909 +0.14(+1.45%)
Sep 06, 2023 9.721 9.741 9.006 9.335 972,076 -0.41(-4.17%)
Sep 05, 2023 9.683 10.08 9.663 9.741 2,869,947 +0.00(+0.00%)
Sep 01, 2023 9.625 9.765 9.547 9.741 553,385 +0.17(+1.82%)
Aug 31, 2023 9.460 9.634 9.422 9.567 671,014 +0.07(+0.71%)
Aug 30, 2023 9.180 9.610 9.180 9.499 617,323 +0.32(+3.47%)
Aug 29, 2023 9.122 9.325 9.035 9.180 629,566 -0.04(-0.42%)
Aug 28, 2023 9.248 9.335 9.156 9.219 480,759 +0.02(+0.21%)
Aug 25, 2023 9.422 9.451 9.050 9.199 643,702 -0.19(-2.06%)
Aug 24, 2023 9.528 9.663 9.359 9.393 771,743 -0.16(-1.72%)
Aug 23, 2023 9.518 9.658 9.369 9.557 1,129,291 +0.09(+0.92%)
Aug 22, 2023 9.644 9.654 9.329 9.470 1,572,056 -0.15(-1.61%)
Aug 21, 2023 9.973 10.17 9.615 9.625 1,179,510 -0.34(-3.39%)
Aug 18, 2023 9.567 10.13 9.451 9.963 1,614,100 +0.23(+2.38%)
Aug 17, 2023 10.05 10.39 9.712 9.731 7,547,330 -0.10(-0.98%)
Aug 16, 2023 10.21 10.99 9.750 9.828 5,387,894 -1.97(-16.71%)
Aug 15, 2023 11.50 12.09 11.42 11.80 594,260 +0.22(+1.92%)
Aug 14, 2023 11.27 11.62 11.27 11.58 404,713 +0.22(+1.96%)
Aug 11, 2023 11.86 11.91 11.16 11.35 1,010,127 -0.53(-4.47%)
Aug 10, 2023 12.41 12.56 11.81 11.89 973,556 -0.30(-2.46%)
Aug 09, 2023 11.60 12.57 11.58 12.19 3,460,740 +0.98(+8.71%)
Aug 08, 2023 11.11 11.41 10.76 11.21 1,232,686 -0.13(-1.11%)
Aug 07, 2023 11.74 11.80 11.10 11.34 1,042,734 -0.31(-2.66%)
Aug 04, 2023 11.57 12.04 11.44 11.64 2,012,542 +0.12(+1.01%)
Aug 03, 2023 11.14 11.62 11.14 11.53 1,418,488 +0.36(+3.20%)
Aug 02, 2023 11.12 11.38 11.08 11.17 539,551 -0.17(-1.53%)
Aug 01, 2023 10.94 11.34 10.87 11.34 498,926 +0.27(+2.44%)
Jul 31, 2023 10.72 11.09 10.69 11.07 587,532 +0.41(+3.80%)
Jul 28, 2023 10.71 10.77 10.36 10.67 632,440 +0.02(+0.18%)
Jul 27, 2023 11.14 11.16 10.54 10.65 661,686 -0.41(-3.67%)
Jul 26, 2023 11.02 11.07 10.81 11.05 392,005 +0.08(+0.70%)
Jul 25, 2023 10.79 11.10 10.69 10.98 406,100 +0.19(+1.79%)
Jul 24, 2023 10.72 11.04 10.61 10.78 479,024 +0.07(+0.63%)
Jul 21, 2023 10.95 11.01 10.64 10.72 526,777 -0.19(-1.77%)
Jul 20, 2023 11.05 11.08 10.73 10.91 519,769 -0.19(-1.74%)
Jul 19, 2023 11.19 11.42 11.04 11.10 721,697 -0.02(-0.17%)
Jul 18, 2023 10.85 11.17 10.84 11.12 398,504 +0.25(+2.31%)
Jul 17, 2023 10.49 10.90 10.41 10.87 639,438 +0.41(+3.88%)
Jul 14, 2023 10.31 10.55 10.26 10.47 513,756 +0.23(+2.27%)
Jul 13, 2023 10.90 10.96 10.07 10.23 795,545 -0.64(-5.87%)
Jul 12, 2023 10.97 11.08 10.81 10.87 792,025 +0.09(+0.81%)
Jul 11, 2023 10.33 10.96 10.27 10.78 992,263 +0.54(+5.28%)
Jul 10, 2023 9.702 10.50 9.702 10.24 955,641 +0.43(+4.33%)
Jul 07, 2023 9.731 9.910 9.668 9.818 788,242 +0.03(+0.30%)
Jul 06, 2023 9.770 9.818 9.663 9.789 505,200 -0.16(-1.65%)
Jul 05, 2023 10.07 10.08 9.808 9.953 599,169 -0.14(-1.43%)
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.