Skip to main content

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

15.39 +0.59 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.