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 )

13.83 -0.20 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2022 4.851 4.851 4.348 4.348 956,988 -0.50(-10.36%)
Jun 29, 2022 4.870 4.890 4.716 4.851 237,670 -0.03(-0.59%)
Jun 28, 2022 5.257 5.329 4.880 4.880 183,672 -0.38(-7.17%)
Jun 27, 2022 5.585 5.721 5.233 5.257 156,714 -0.28(-5.06%)
Jun 24, 2022 5.402 5.643 5.402 5.537 212,539 +0.15(+2.87%)
Jun 23, 2022 5.295 5.382 5.209 5.382 148,018 +0.15(+2.96%)
Jun 22, 2022 5.151 5.460 5.141 5.228 468,323 -0.05(-0.92%)
Jun 21, 2022 5.112 5.479 5.112 5.276 489,162 +0.20(+4.00%)
Jun 17, 2022 4.890 5.117 4.861 5.073 588,525 +0.26(+5.42%)
Jun 16, 2022 5.073 5.131 4.716 4.812 433,205 -0.40(-7.61%)
Jun 15, 2022 5.151 5.252 5.068 5.209 339,020 +0.12(+2.28%)
Jun 14, 2022 5.276 5.498 5.054 5.093 260,755 -0.06(-1.13%)
Jun 13, 2022 5.112 5.275 4.977 5.151 304,976 -0.19(-3.62%)
Jun 10, 2022 5.257 5.392 5.131 5.344 384,400 -0.04(-0.72%)
Jun 09, 2022 5.556 5.576 5.353 5.382 182,915 -0.12(-2.11%)
Jun 08, 2022 5.566 5.701 5.460 5.498 228,270 -0.10(-1.73%)
Jun 07, 2022 5.527 5.648 5.286 5.595 254,840 +0.03(+0.52%)
Jun 06, 2022 5.682 5.711 5.479 5.566 250,394 -0.12(-2.04%)
Jun 03, 2022 5.788 5.866 5.566 5.682 337,223 -0.11(-1.84%)
Jun 02, 2022 5.576 5.808 5.421 5.788 375,890 +0.21(+3.81%)
Jun 01, 2022 5.643 5.663 5.402 5.576 702,408 -0.02(-0.35%)
May 31, 2022 5.750 5.798 5.518 5.595 344,445 -0.15(-2.69%)
May 27, 2022 5.721 5.846 5.614 5.750 546,967 +0.03(+0.51%)
May 26, 2022 5.701 5.856 5.665 5.721 703,917 +0.21(+3.86%)
May 25, 2022 5.209 5.576 5.122 5.508 357,105 +0.33(+6.34%)
May 24, 2022 5.634 5.634 5.151 5.180 410,903 -0.58(-10.07%)
May 23, 2022 5.527 5.814 5.403 5.759 934,886 +0.37(+6.81%)
May 20, 2022 5.808 5.808 5.373 5.392 1,011,239 -0.30(-5.26%)
May 19, 2022 5.779 5.841 5.566 5.692 711,267 -0.07(-1.17%)
May 18, 2022 6.165 6.165 5.687 5.759 430,360 -0.56(-8.87%)
May 17, 2022 6.185 6.397 5.948 6.320 594,858 +0.44(+7.57%)
May 16, 2022 5.982 5.982 5.653 5.875 370,557 -0.07(-1.14%)
May 13, 2022 6.078 6.378 5.895 5.943 799,058 -0.04(-0.65%)
May 12, 2022 6.069 6.407 5.885 5.982 838,641 -0.05(-0.80%)
May 11, 2022 6.832 6.832 5.634 6.030 865,260 -0.56(-8.50%)
May 10, 2022 6.813 7.006 6.446 6.590 521,283 -0.36(-5.15%)
May 09, 2022 6.958 7.214 6.880 6.948 671,708 -0.20(-2.84%)
May 06, 2022 6.967 7.218 6.716 7.151 596,215 +0.21(+3.06%)
May 05, 2022 7.132 7.238 6.697 6.938 524,047 -0.31(-4.27%)
May 04, 2022 7.402 7.595 6.933 7.247 279,083 -0.16(-2.22%)
May 03, 2022 7.074 7.431 7.035 7.412 191,009 +0.34(+4.78%)
May 02, 2022 6.822 7.189 6.803 7.074 190,548 +0.14(+2.09%)
Apr 29, 2022 7.103 7.334 6.861 6.929 200,516 -0.23(-3.24%)
Apr 28, 2022 7.074 7.301 6.919 7.161 137,566 +0.15(+2.21%)
Apr 27, 2022 6.880 7.209 6.880 7.006 158,900 +0.13(+1.83%)
Apr 26, 2022 7.189 7.236 6.851 6.880 169,335 -0.37(-5.07%)
Apr 25, 2022 6.919 7.257 6.793 7.247 354,761 +0.30(+4.31%)
Apr 22, 2022 6.919 7.151 6.735 6.948 424,526 -0.05(-0.69%)
Apr 21, 2022 7.586 7.644 6.958 6.996 265,619 -0.49(-6.58%)
Apr 20, 2022 7.615 7.750 7.441 7.489 253,954 -0.24(-3.12%)
Apr 19, 2022 7.064 7.866 7.064 7.731 374,134 +0.54(+7.53%)
Apr 18, 2022 7.470 7.592 7.074 7.189 533,083 -0.26(-3.50%)
Apr 14, 2022 7.721 7.943 7.441 7.450 350,767 -0.22(-2.90%)
Apr 13, 2022 7.856 8.088 7.537 7.673 670,408 -0.18(-2.34%)
Apr 12, 2022 7.943 8.156 7.789 7.856 300,234 +0.04(+0.49%)
Apr 11, 2022 8.001 8.252 7.750 7.818 312,116 -0.23(-2.88%)
Apr 08, 2022 7.798 8.144 7.760 8.050 477,509 +0.23(+2.97%)
Apr 07, 2022 7.992 8.281 7.769 7.818 344,807 -0.24(-3.00%)
Apr 06, 2022 8.475 8.540 7.905 8.059 490,375 -0.54(-6.29%)
Apr 05, 2022 8.649 8.813 8.050 8.600 647,669 -0.08(-0.89%)
Apr 04, 2022 8.223 8.929 8.162 8.678 412,326 +0.43(+5.15%)
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.