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 )

13.49 -0.57 (-4.05%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 25, 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 (%)
Jun 30, 2023 9.808 10.15 9.702 10.08 659,578 +0.39(+3.99%)
Jun 29, 2023 9.625 9.799 9.581 9.692 493,055 +0.06(+0.60%)
Jun 28, 2023 9.837 9.982 9.572 9.634 652,790 -0.25(-2.54%)
Jun 27, 2023 9.470 9.939 9.431 9.886 1,264,733 +0.75(+8.25%)
Jun 26, 2023 8.958 9.301 8.919 9.132 495,747 +0.20(+2.27%)
Jun 23, 2023 8.948 9.141 8.832 8.929 828,915 -0.18(-2.01%)
Jun 22, 2023 8.813 9.151 8.658 9.112 516,561 +0.29(+3.29%)
Jun 21, 2023 8.794 8.997 8.677 8.823 491,203 +0.00(+0.00%)
Jun 20, 2023 8.600 8.847 8.455 8.823 591,449 +0.20(+2.35%)
Jun 16, 2023 8.784 8.871 8.533 8.620 442,850 -0.16(-1.87%)
Jun 15, 2023 8.726 8.823 8.615 8.784 399,107 +0.70(+8.60%)
May 08, 2023 8.098 8.146 7.745 8.088 1,225,237 +0.17(+2.20%)
May 05, 2023 7.499 8.001 7.499 7.914 1,109,768 +0.56(+7.62%)
May 04, 2023 6.668 7.779 6.658 7.354 1,136,103 +0.17(+2.42%)
May 03, 2023 7.334 7.586 7.141 7.180 996,237 -0.21(-2.88%)
May 02, 2023 7.605 7.634 7.315 7.392 636,426 -0.32(-4.14%)
May 01, 2023 7.731 7.827 7.615 7.711 621,834 -0.04(-0.50%)
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%)
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.