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 )

13.16 +0.13 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2022 8.745 9.151 8.136 8.223 877,487 -0.18(-2.18%)
Mar 30, 2022 8.388 8.871 7.901 8.407 2,109,289 +1.45(+20.83%)
Mar 29, 2022 7.344 7.576 6.929 6.958 950,061 -0.15(-2.17%)
Mar 28, 2022 7.025 7.112 6.774 7.112 161,649 +0.09(+1.24%)
Mar 25, 2022 7.392 7.402 6.967 7.025 154,781 -0.33(-4.47%)
Mar 24, 2022 7.354 7.363 7.006 7.354 179,230 +0.06(+0.79%)
Mar 23, 2022 7.344 7.402 7.112 7.296 202,498 -0.10(-1.31%)
Mar 22, 2022 7.247 7.430 7.199 7.392 104,957 +0.14(+2.00%)
Mar 21, 2022 7.431 7.465 7.045 7.247 166,280 -0.15(-2.09%)
Mar 18, 2022 7.276 7.528 6.996 7.402 365,552 +0.07(+0.92%)
Mar 17, 2022 6.948 7.470 6.842 7.334 332,428 +0.48(+7.05%)
Mar 16, 2022 6.532 6.934 6.359 6.851 255,789 +0.50(+7.91%)
Mar 15, 2022 6.098 6.465 6.098 6.349 172,911 +0.26(+4.29%)
Mar 14, 2022 6.329 6.386 6.059 6.088 110,437 -0.14(-2.17%)
Mar 11, 2022 6.523 6.571 6.194 6.223 270,608 -0.31(-4.73%)
Mar 10, 2022 6.716 6.784 6.339 6.532 340,514 -0.28(-4.11%)
Mar 09, 2022 6.523 6.851 6.474 6.813 359,328 +0.43(+6.66%)
Mar 08, 2022 6.175 6.687 6.040 6.387 423,703 +0.13(+2.01%)
Mar 07, 2022 6.213 6.465 5.962 6.262 734,355 +0.00(+0.00%)
Mar 04, 2022 6.929 6.929 6.242 6.262 265,934 -0.43(-6.36%)
Mar 03, 2022 6.929 6.987 6.514 6.687 225,099 -0.17(-2.54%)
Mar 02, 2022 6.619 6.938 6.445 6.861 294,425 +0.29(+4.41%)
Mar 01, 2022 6.503 6.783 6.503 6.571 196,665 +0.12(+1.80%)
Feb 28, 2022 6.687 6.900 6.320 6.455 406,867 -0.31(-4.57%)
Feb 25, 2022 6.561 6.851 6.368 6.764 399,219 +0.25(+3.86%)
Feb 24, 2022 6.165 6.571 6.059 6.513 356,373 +0.14(+2.12%)
Feb 23, 2022 6.416 6.571 6.252 6.378 221,067 +0.05(+0.76%)
Feb 22, 2022 6.851 7.076 6.281 6.329 619,061 -0.74(-10.52%)
Feb 18, 2022 7.074 0 +0.31(+4.57%)
Feb 17, 2022 7.247 7.334 6.745 6.764 243,915 -0.44(-6.17%)
Feb 16, 2022 7.460 7.460 7.180 7.209 421,781 -0.23(-3.12%)
Feb 15, 2022 7.412 7.605 7.209 7.441 381,063 +0.22(+3.08%)
Feb 14, 2022 7.779 8.006 7.209 7.218 721,009 -0.51(-6.63%)
Feb 11, 2022 8.204 8.359 7.731 7.731 325,741 -0.46(-5.66%)
Feb 10, 2022 8.320 8.721 8.156 8.194 180,668 -0.35(-4.07%)
Feb 09, 2022 8.156 8.639 8.127 8.542 459,275 +0.37(+4.49%)
Feb 08, 2022 8.117 8.310 7.992 8.175 260,877 -0.05(-0.59%)
Feb 07, 2022 8.310 8.673 8.146 8.223 560,674 +0.01(+0.12%)
Feb 04, 2022 7.982 8.388 7.779 8.214 259,764 +0.19(+2.41%)
Feb 03, 2022 7.866 8.021 420,494 +0.06(+0.73%)
Feb 02, 2022 8.832 9.074 7.895 7.963 689,294 -0.82(-9.35%)
Feb 01, 2022 8.716 9.035 8.562 8.784 208,092 +0.20(+2.36%)
Jan 31, 2022 8.330 8.581 380,828 +0.34(+4.10%)
Jan 28, 2022 7.943 8.484 7.731 8.243 491,858 +0.27(+3.39%)
Jan 27, 2022 8.233 8.315 7.827 7.972 219,580 -0.15(-1.90%)
Jan 26, 2022 8.784 9.034 8.079 8.127 277,141 -0.58(-6.66%)
Jan 25, 2022 9.026 9.219 8.620 8.707 295,920 -0.54(-5.85%)
Jan 24, 2022 8.059 9.315 8.059 9.248 409,436 +0.94(+11.28%)
Jan 21, 2022 8.707 8.987 8.233 8.310 326,318 -0.49(-5.60%)
Jan 20, 2022 9.093 9.634 8.745 8.803 262,617 -0.31(-3.39%)
Jan 19, 2022 9.122 9.325 8.698 9.112 328,693 +0.08(+0.86%)
Jan 18, 2022 9.953 10.11 8.939 9.035 318,020 -1.02(-10.18%)
Jan 14, 2022 10.06 0 -0.32(-3.07%)
Jan 13, 2022 10.20 10.55 9.866 10.38 308,030 +0.27(+2.68%)
Jan 12, 2022 10.48 10.48 9.770 10.11 401,864 -0.26(-2.52%)
Jan 11, 2022 10.46 10.81 10.12 10.37 424,104 -0.18(-1.74%)
Jan 10, 2022 11.37 11.46 10.45 10.55 489,336 -1.00(-8.62%)
Jan 07, 2022 12.13 12.26 11.13 11.55 808,846 -0.48(-4.02%)
Jan 06, 2022 11.19 12.27 10.87 12.03 545,550 +0.78(+6.96%)
Jan 05, 2022 11.87 12.54 11.24 11.25 416,229 -0.62(-5.21%)
Jan 04, 2022 12.33 12.67 11.40 11.87 938,210 -0.27(-2.23%)
Jan 03, 2022 12.99 13.40 12.06 12.14 376,987 -0.67(-5.21%)
Dec 31, 2021 13.19 14.45 12.79 12.80 437,598 -0.32(-2.43%)
Dec 30, 2021 12.89 13.15 12.36 13.12 615,428 +0.23(+1.80%)
Dec 29, 2021 11.48 13.89 11.48 12.89 1,441,409 +1.41(+12.29%)
Dec 28, 2021 10.54 11.62 10.44 11.48 440,949 +0.99(+9.39%)
Dec 27, 2021 10.03 10.53 10.03 10.49 258,573 +0.42(+4.12%)
Dec 23, 2021 10.18 10.73 9.953 10.08 274,976 -0.13(-1.23%)
Dec 22, 2021 10.61 10.86 10.00 10.20 254,182 -0.42(-3.91%)
Dec 21, 2021 10.47 11.06 10.06 10.62 323,618 +0.18(+1.76%)
Dec 20, 2021 10.99 10.99 9.779 10.44 464,267 -0.71(-6.33%)
Dec 17, 2021 10.83 12.08 10.75 11.14 1,081,111 +0.31(+2.85%)
Dec 16, 2021 11.22 11.63 10.77 10.83 254,879 +0.05(+0.45%)
Dec 15, 2021 10.77 11.09 10.32 10.78 250,901 +0.08(+0.72%)
Dec 14, 2021 10.68 11.80 10.47 10.71 692,424 +0.12(+1.09%)
Dec 13, 2021 11.51 12.46 10.45 10.59 1,078,620 -0.88(-7.67%)
Dec 10, 2021 10.15 11.98 10.12 11.47 1,617,823 +1.86(+19.30%)
Dec 09, 2021 9.470 10.01 9.074 9.615 1,281,676 +0.82(+9.34%)
Dec 08, 2021 9.180 9.605 8.668 8.794 929,137 -0.12(-1.30%)
Dec 07, 2021 8.871 8.977 8.127 8.910 439,378 +0.39(+4.54%)
Dec 06, 2021 8.136 8.703 8.069 8.523 278,086 +0.39(+4.75%)
Dec 03, 2021 8.571 8.774 7.363 8.136 332,515 -0.43(-5.07%)
Dec 02, 2021 8.600 8.910 7.547 8.571 413,603 +0.10(+1.14%)
Dec 01, 2021 9.547 9.866 8.393 8.475 296,248 -0.89(-9.49%)
Nov 30, 2021 9.770 9.992 9.199 9.364 395,077 -0.40(-4.06%)
Nov 29, 2021 10.16 10.37 9.673 9.760 401,637 -0.08(-0.79%)
Nov 26, 2021 9.431 10.35 9.329 9.837 85,775 +0.13(+1.29%)
Nov 24, 2021 9.982 10.29 9.538 9.712 304,357 -0.31(-3.09%)
Nov 23, 2021 10.66 10.80 9.567 10.02 258,959 -0.79(-7.33%)
Nov 22, 2021 11.17 11.48 10.68 10.81 196,577 -0.36(-3.20%)
Nov 19, 2021 11.02 11.19 10.74 11.17 185,486 +0.00(+0.00%)
Nov 18, 2021 11.82 12.05 11.17 11.17 257,242 -0.78(-6.55%)
Nov 17, 2021 11.38 12.18 11.38 11.95 262,061 +0.36(+3.08%)
Nov 16, 2021 10.96 11.96 10.89 11.60 465,652 +0.48(+4.35%)
Nov 15, 2021 11.28 11.48 10.73 11.11 282,918 +0.09(+0.79%)
Nov 12, 2021 10.86 11.41 10.63 11.03 310,980 +0.11(+0.97%)
Nov 11, 2021 11.01 11.33 10.39 10.92 616,401 -0.17(-1.57%)
Nov 10, 2021 11.59 11.09 1,984,212 -0.72(-6.06%)
Nov 09, 2021 11.73 12.10 11.35 11.81 492,317 -0.26(-2.16%)
Nov 08, 2021 12.21 12.31 11.34 12.07 694,859 +0.27(+2.29%)
Nov 05, 2021 12.69 12.70 11.74 11.80 1,377,052 -0.57(-4.61%)
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.