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 )

7.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 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 (%)
May 31, 2023 7.100 7.200 6.945 7.070 843,716 -0.06(-0.84%)
May 30, 2023 7.150 7.361 7.110 7.130 723,192 -0.06(-0.83%)
May 26, 2023 7.120 7.280 6.910 7.190 413,461 +0.03(+0.42%)
May 25, 2023 7.190 7.315 7.010 7.160 536,040 -0.03(-0.42%)
May 24, 2023 7.350 7.390 7.010 7.190 350,876 -0.23(-3.10%)
May 23, 2023 7.470 7.570 7.390 7.420 621,178 +0.00(+0.07%)
May 22, 2023 7.470 7.480 7.225 7.415 483,165 +0.04(+0.61%)
May 19, 2023 7.590 7.610 7.220 7.370 657,725 -0.18(-2.38%)
May 18, 2023 7.620 7.790 7.430 7.550 782,031 -0.07(-0.92%)
May 17, 2023 7.470 7.705 7.430 7.620 755,246 +0.19(+2.56%)
May 16, 2023 8.330 8.430 7.400 7.430 1,091,735 -1.01(-11.97%)
May 15, 2023 8.540 8.540 8.180 8.440 655,938 -0.09(-1.06%)
May 12, 2023 8.650 8.715 8.255 8.530 565,779 -0.10(-1.16%)
May 11, 2023 8.620 8.735 8.396 8.630 771,549 -0.09(-1.03%)
May 10, 2023 8.670 8.885 8.600 8.720 992,194 +0.15(+1.75%)
May 09, 2023 8.420 8.845 8.380 8.570 1,406,802 +0.20(+2.39%)
May 08, 2023 8.380 8.430 8.015 8.370 1,183,984 +0.18(+2.20%)
May 05, 2023 7.760 8.280 7.760 8.190 1,072,403 +0.58(+7.62%)
May 04, 2023 6.900 8.050 6.890 7.610 1,097,851 +0.18(+2.42%)
May 03, 2023 7.590 7.850 7.390 7.430 962,694 -0.22(-2.88%)
May 02, 2023 7.870 7.900 7.570 7.650 614,998 -0.33(-4.14%)
May 01, 2023 8.000 8.100 7.880 7.980 600,897 -0.04(-0.50%)
Apr 28, 2023 7.790 8.050 7.790 8.020 353,987 +0.19(+2.43%)
Apr 27, 2023 7.500 7.865 7.490 7.830 705,385 +0.35(+4.68%)
Apr 26, 2023 7.620 7.740 7.410 7.480 1,165,031 -0.20(-2.60%)
Apr 25, 2023 7.850 7.850 7.650 7.680 731,279 -0.30(-3.76%)
Apr 24, 2023 8.130 8.210 7.830 7.980 820,383 -0.18(-2.21%)
Apr 21, 2023 8.270 8.300 8.110 8.160 651,381 -0.16(-1.92%)
Apr 20, 2023 8.100 8.370 7.980 8.320 649,089 +0.16(+1.96%)
Apr 19, 2023 8.200 8.250 7.930 8.160 546,496 -0.08(-0.97%)
Apr 18, 2023 8.080 8.275 8.050 8.240 540,276 +0.17(+2.11%)
Apr 17, 2023 7.850 8.090 7.800 8.070 769,759 +0.23(+2.93%)
Apr 14, 2023 7.890 8.050 7.732 7.840 551,629 -0.01(-0.13%)
Apr 13, 2023 7.870 7.890 7.750 7.850 495,934 +0.02(+0.26%)
Apr 12, 2023 7.930 8.115 7.740 7.830 763,179 -0.04(-0.51%)
Apr 11, 2023 7.880 7.945 7.710 7.870 978,383 +0.01(+0.13%)
Apr 10, 2023 7.490 7.910 7.450 7.860 683,662 +0.30(+3.97%)
Apr 06, 2023 7.490 7.670 7.290 7.560 1,084,770 +0.04(+0.60%)
Apr 05, 2023 7.670 7.790 7.360 7.515 1,069,131 +0.01(+0.20%)
Apr 04, 2023 7.840 7.840 7.199 7.500 1,994,859 -0.34(-4.34%)
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.