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 )

14.53 +0.46 (+3.23%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 23, 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 (%)
Jul 29, 2022 5.286 5.421 5.073 5.324 106,672 +0.09(+1.66%)
Jul 28, 2022 5.112 5.266 4.967 5.238 155,718 +0.16(+3.24%)
Jul 27, 2022 5.035 5.151 4.851 5.073 292,770 +0.10(+1.94%)
Jul 26, 2022 5.006 5.064 4.793 4.977 203,722 -0.11(-2.09%)
Jul 25, 2022 5.334 5.353 5.064 5.083 61,327 -0.25(-4.71%)
Jul 22, 2022 5.421 5.532 5.178 5.334 163,719 -0.07(-1.25%)
Jul 21, 2022 5.518 5.518 5.324 5.402 228,810 -0.06(-1.06%)
Jul 20, 2022 5.305 5.527 5.199 5.460 411,177 +0.11(+1.99%)
Jul 19, 2022 5.199 5.460 5.199 5.353 364,178 +0.17(+3.36%)
Jul 18, 2022 4.861 5.276 4.851 5.180 525,052 +0.40(+8.28%)
Jul 15, 2022 4.590 4.793 4.493 4.783 100,323 +0.23(+5.10%)
Jul 14, 2022 4.445 4.658 4.358 4.551 131,677 +0.07(+1.51%)
Jul 13, 2022 4.406 4.532 4.252 4.484 484,435 +0.08(+1.75%)
Jul 12, 2022 4.667 4.841 4.377 4.406 447,451 -0.29(-6.17%)
Jul 11, 2022 4.696 4.832 4.619 4.696 258,147 -0.09(-1.82%)
Jul 08, 2022 4.774 4.986 4.648 4.783 142,732 -0.02(-0.40%)
Jul 07, 2022 4.445 4.880 4.445 4.803 247,174 +0.36(+8.04%)
Jul 06, 2022 4.358 4.532 4.292 4.445 200,613 +0.08(+1.77%)
Jul 05, 2022 4.387 4.406 4.088 4.368 1,127,723 +0.05(+1.12%)
Jul 01, 2022 4.387 4.455 4.281 4.319 251,664 -0.03(-0.67%)
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%)
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.