Skip to main content

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

Historical Prices

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.