Skip to main content

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

7.930 -0.430 (-5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 7.800 8.280 7.675 7.930 2,496,124 -0.43(-5.14%)
May 07, 2025 8.170 8.520 8.160 8.360 1,649,998 +0.24(+2.96%)
May 06, 2025 7.960 8.260 7.800 8.120 1,367,747 +0.06(+0.74%)
May 05, 2025 8.110 8.220 8.030 8.060 1,075,109 -0.16(-1.95%)
May 02, 2025 8.180 8.430 8.180 8.220 681,405 +0.18(+2.24%)
May 01, 2025 7.930 8.230 7.930 8.040 790,829 +0.18(+2.29%)
Apr 30, 2025 8.010 8.050 7.680 7.860 1,503,769 -0.35(-4.26%)
Apr 29, 2025 8.150 8.280 7.950 8.210 924,384 -0.07(-0.85%)
Apr 28, 2025 8.260 8.450 8.040 8.280 1,201,788 +0.07(+0.85%)
Apr 25, 2025 8.220 8.430 8.120 8.210 1,225,332 -0.11(-1.32%)
Apr 24, 2025 7.890 8.405 7.750 8.320 1,552,859 +0.43(+5.45%)
Apr 23, 2025 8.440 8.600 7.880 7.890 1,330,857 -0.10(-1.25%)
Apr 22, 2025 7.660 8.040 7.660 7.990 1,153,372 +0.46(+6.11%)
Apr 21, 2025 7.740 7.740 7.435 7.530 1,158,674 -0.42(-5.28%)
Apr 17, 2025 7.620 7.990 7.450 7.950 1,018,872 +0.34(+4.47%)
Apr 16, 2025 7.500 7.670 7.455 7.610 837,930 +0.05(+0.66%)
Apr 15, 2025 7.990 8.130 7.550 7.560 1,023,930 -0.45(-5.62%)
Apr 14, 2025 8.110 8.230 7.770 8.010 937,075 +0.11(+1.39%)
Apr 11, 2025 7.980 8.060 7.220 7.900 2,598,935 -0.09(-1.13%)
Apr 10, 2025 8.060 8.180 7.780 7.990 1,968,753 -0.42(-4.99%)
Apr 09, 2025 7.320 8.910 7.210 8.410 3,164,186 +1.02(+13.80%)
Apr 08, 2025 8.270 8.270 7.260 7.390 2,243,149 -0.43(-5.50%)
Apr 07, 2025 7.265 8.030 6.988 7.820 2,827,206 +0.16(+2.02%)
Apr 04, 2025 6.610 7.780 6.610 7.665 4,168,575 +0.61(+8.57%)
Apr 03, 2025 8.000 8.020 7.020 7.060 3,919,554 -1.76(-19.95%)
Apr 02, 2025 8.380 9.120 8.380 8.820 1,018,505 +0.21(+2.44%)
Apr 01, 2025 8.670 8.715 8.400 8.610 1,233,818 -0.09(-1.03%)
Mar 31, 2025 8.360 8.840 8.220 8.700 1,669,253 +0.13(+1.52%)
Mar 28, 2025 9.300 9.320 8.450 8.570 3,065,162 -0.81(-8.64%)
Mar 27, 2025 9.400 9.570 9.245 9.380 1,391,045 -0.07(-0.74%)
Mar 26, 2025 9.420 9.550 9.153 9.450 1,554,658 -0.02(-0.21%)
Mar 25, 2025 9.830 9.930 9.350 9.470 3,120,405 -0.38(-3.86%)
Mar 24, 2025 9.450 9.935 9.445 9.850 2,188,347 +0.53(+5.69%)
Mar 21, 2025 9.050 9.450 8.910 9.320 1,195,998 +0.06(+0.70%)
Mar 20, 2025 9.160 9.370 8.970 9.255 2,306,745 +0.06(+0.60%)
Mar 19, 2025 8.880 9.280 8.840 9.200 2,055,084 +0.25(+2.79%)
Mar 18, 2025 9.150 9.225 8.800 8.950 1,897,911 -0.36(-3.87%)
Mar 17, 2025 8.880 9.340 8.750 9.310 2,556,599 +0.46(+5.20%)
Mar 14, 2025 8.830 8.870 8.536 8.850 2,243,279 +0.19(+2.19%)
Mar 13, 2025 8.740 8.860 8.330 8.660 3,503,799 -0.14(-1.59%)
Mar 12, 2025 9.010 9.270 8.595 8.800 1,983,680 -0.14(-1.57%)
Mar 11, 2025 8.980 9.080 8.610 8.940 3,740,674 -0.03(-0.33%)
Mar 10, 2025 9.160 9.405 8.860 8.970 3,314,824 -0.36(-3.86%)
Mar 07, 2025 8.890 9.360 8.540 9.330 2,851,660 +0.36(+4.01%)
Mar 06, 2025 9.000 9.190 8.770 8.970 1,860,016 -0.15(-1.64%)
Mar 05, 2025 9.480 9.480 8.800 9.120 2,346,114 -0.14(-1.51%)
Mar 04, 2025 8.770 9.390 8.590 9.260 2,759,018 +0.29(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.