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 )

14.10 +0.07 (+0.50%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 19, 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 28, 2023 7.528 7.779 7.528 7.750 366,321 +0.18(+2.43%)
Apr 27, 2023 7.247 7.600 7.238 7.566 729,962 +0.34(+4.68%)
Apr 26, 2023 7.363 7.479 7.161 7.228 1,205,624 -0.19(-2.60%)
Apr 25, 2023 7.586 7.586 7.392 7.421 756,759 -0.29(-3.76%)
Apr 24, 2023 7.856 7.934 7.566 7.711 848,967 -0.17(-2.21%)
Apr 21, 2023 7.992 8.021 7.837 7.885 674,077 -0.15(-1.92%)
Apr 20, 2023 7.827 8.088 7.711 8.040 671,705 +0.15(+1.96%)
Apr 19, 2023 7.924 7.972 7.663 7.885 565,537 -0.08(-0.97%)
Apr 18, 2023 7.808 7.996 7.779 7.963 559,100 +0.16(+2.11%)
Apr 17, 2023 7.586 7.818 7.537 7.798 796,579 +0.22(+2.93%)
Apr 14, 2023 7.624 7.779 7.472 7.576 570,849 -0.01(-0.13%)
Apr 13, 2023 7.605 7.624 7.489 7.586 513,213 +0.02(+0.26%)
Apr 12, 2023 7.663 7.842 7.479 7.566 789,770 -0.04(-0.51%)
Apr 11, 2023 7.615 7.677 7.450 7.605 1,012,473 +0.01(+0.13%)
Apr 10, 2023 7.238 7.644 7.199 7.595 707,482 +0.29(+3.97%)
Apr 06, 2023 7.238 7.412 7.045 7.305 1,122,566 +0.04(+0.60%)
Apr 05, 2023 7.412 7.528 7.112 7.262 1,106,382 +0.01(+0.20%)
Apr 04, 2023 7.576 7.576 6.957 7.247 2,064,366 -0.33(-4.34%)
Apr 03, 2023 8.001 8.122 7.537 7.576 1,102,779 -0.43(-5.43%)
Mar 31, 2023 7.876 8.050 7.789 8.011 1,476,579 +0.23(+2.98%)
Mar 30, 2023 8.165 8.243 7.769 7.779 1,260,382 -0.27(-3.36%)
Mar 29, 2023 8.165 8.204 7.847 8.050 734,197 -0.04(-0.48%)
Mar 28, 2023 7.885 8.217 7.885 8.088 846,034 +0.14(+1.70%)
Mar 27, 2023 7.895 8.085 7.847 7.953 622,668 +0.09(+1.11%)
Mar 24, 2023 7.972 7.972 7.721 7.866 798,569 -0.17(-2.16%)
Mar 23, 2023 7.982 8.185 7.885 8.040 797,079 +0.10(+1.22%)
Mar 22, 2023 8.397 8.397 7.943 7.943 802,156 -0.48(-5.73%)
Mar 21, 2023 8.426 8.562 8.359 8.426 730,451 +0.19(+2.35%)
Mar 20, 2023 8.359 8.658 8.132 8.233 849,263 +0.00(+0.00%)
Mar 17, 2023 8.658 8.658 8.060 8.233 1,353,851 -0.44(-5.12%)
Mar 16, 2023 8.098 8.687 7.982 8.678 1,036,495 +0.38(+4.54%)
Mar 15, 2023 8.214 8.446 8.050 8.301 1,531,017 -0.23(-2.72%)
Mar 14, 2023 8.861 9.035 8.484 8.533 1,193,938 -0.01(-0.11%)
Mar 13, 2023 8.900 8.929 8.402 8.542 1,831,127 -0.58(-6.36%)
Mar 10, 2023 9.760 9.760 8.968 9.122 2,000,159 -0.77(-7.81%)
Mar 09, 2023 10.83 11.09 9.634 9.895 6,253,911 -2.47(-20.00%)
Mar 08, 2023 12.67 12.88 12.07 12.37 3,353,363 -0.30(-2.36%)
Mar 07, 2023 12.80 13.06 12.47 12.67 1,818,672 -0.18(-1.43%)
Mar 06, 2023 13.79 13.84 12.69 12.85 2,175,530 -0.85(-6.21%)
Mar 03, 2023 13.51 13.92 13.26 13.70 689,865 +0.23(+1.72%)
Mar 02, 2023 13.51 13.58 12.64 13.47 1,037,120 -0.04(-0.29%)
Mar 01, 2023 14.16 14.30 13.50 13.51 812,306 -0.51(-3.65%)
Feb 28, 2023 13.96 14.62 13.94 14.02 1,499,069 +0.10(+0.69%)
Feb 27, 2023 13.72 14.15 13.70 13.92 614,891 +0.37(+2.71%)
Feb 24, 2023 13.63 14.00 13.45 13.56 612,644 -0.26(-1.89%)
Feb 23, 2023 13.37 13.86 13.09 13.82 1,455,482 +0.57(+4.30%)
Feb 22, 2023 12.95 13.48 12.65 13.25 1,605,906 +0.30(+2.31%)
Feb 21, 2023 13.79 13.79 12.90 12.95 1,319,030 -0.88(-6.36%)
Feb 17, 2023 13.98 14.04 13.54 13.83 712,758 -0.26(-1.85%)
Feb 16, 2023 14.20 14.76 13.97 14.09 1,164,601 -0.31(-2.15%)
Feb 15, 2023 13.91 14.49 13.82 14.40 519,833 +0.50(+3.62%)
Feb 14, 2023 13.73 14.04 13.44 13.90 956,453 +0.12(+0.84%)
Feb 13, 2023 13.49 13.82 13.28 13.78 806,947 +0.37(+2.74%)
Feb 10, 2023 13.53 13.69 13.21 13.41 759,350 -0.18(-1.35%)
Feb 09, 2023 14.14 14.15 13.55 13.60 1,083,050 -0.41(-2.90%)
Feb 08, 2023 14.46 14.49 13.36 14.00 1,170,419 -0.32(-2.23%)
Feb 07, 2023 13.94 14.50 13.80 14.32 1,011,476 +0.28(+2.00%)
Feb 06, 2023 14.21 14.45 13.68 14.04 1,099,607 -0.01(-0.07%)
Feb 03, 2023 13.79 14.55 13.67 14.05 923,517 -0.04(-0.27%)
Feb 02, 2023 14.09 14.45 13.54 14.09 1,280,385 +0.14(+0.97%)
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.