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 (%)
Oct 31, 2022 7.943 8.156 7.924 8.050 191,766 -0.03(-0.36%)
Oct 28, 2022 7.837 8.165 7.837 8.079 284,502 +0.19(+2.45%)
Oct 27, 2022 8.301 8.301 7.866 7.885 233,264 -0.31(-3.77%)
Oct 26, 2022 8.185 8.504 8.069 8.194 271,336 +0.01(+0.12%)
Oct 25, 2022 7.663 8.602 7.636 8.185 590,804 +0.59(+7.76%)
Oct 24, 2022 7.528 7.658 7.267 7.595 220,884 +0.12(+1.55%)
Oct 21, 2022 7.189 7.508 7.103 7.479 124,323 +0.30(+4.17%)
Oct 20, 2022 7.267 7.566 7.140 7.180 185,925 -0.08(-1.07%)
Oct 19, 2022 7.373 7.450 7.118 7.257 185,582 -0.14(-1.83%)
Oct 18, 2022 7.605 7.739 7.315 7.392 229,246 +0.01(+0.13%)
Oct 17, 2022 7.132 7.537 7.093 7.383 282,503 +0.46(+6.70%)
Oct 14, 2022 7.161 7.330 6.861 6.919 291,236 -0.02(-0.28%)
Oct 13, 2022 6.735 7.006 6.586 6.938 242,003 +0.01(+0.14%)
Oct 12, 2022 7.035 7.112 6.861 6.929 194,131 -0.05(-0.69%)
Oct 11, 2022 6.880 7.199 6.764 6.977 215,970 +0.10(+1.40%)
Oct 10, 2022 7.054 7.054 6.726 6.880 266,783 -0.14(-2.06%)
Oct 07, 2022 7.199 7.431 6.900 7.025 164,020 -0.24(-3.32%)
Oct 06, 2022 7.305 7.354 7.132 7.267 125,566 +0.04(+0.53%)
Oct 05, 2022 7.209 7.276 6.987 7.228 183,648 -0.08(-1.06%)
Oct 04, 2022 7.267 7.479 7.199 7.305 189,460 +0.19(+2.72%)
Oct 03, 2022 6.909 7.218 6.784 7.112 250,637 +0.30(+4.40%)
Sep 30, 2022 7.074 7.132 6.803 6.813 319,092 -0.33(-4.60%)
Sep 29, 2022 7.189 7.189 6.977 7.141 256,367 -0.17(-2.38%)
Sep 28, 2022 7.325 7.412 7.180 7.315 255,081 -0.03(-0.39%)
Sep 27, 2022 7.711 7.972 7.296 7.344 519,536 -0.27(-3.55%)
Sep 26, 2022 7.634 7.895 7.586 7.615 195,781 +0.00(+0.00%)
Sep 23, 2022 7.673 7.675 7.470 7.615 253,206 -0.14(-1.75%)
Sep 22, 2022 8.272 8.272 7.610 7.750 377,320 -0.53(-6.42%)
Sep 21, 2022 8.185 8.562 8.185 8.281 540,190 +0.09(+1.06%)
Sep 20, 2022 8.030 8.238 7.837 8.194 581,870 +0.10(+1.19%)
Sep 19, 2022 7.963 8.175 7.921 8.098 369,489 -0.04(-0.48%)
Sep 16, 2022 8.165 8.165 7.876 8.136 896,713 -0.03(-0.36%)
Sep 15, 2022 7.769 8.320 7.769 8.165 549,758 +0.30(+3.81%)
Sep 14, 2022 7.992 8.103 7.721 7.866 415,813 -0.10(-1.21%)
Sep 13, 2022 8.214 8.214 7.847 7.963 570,233 -0.35(-4.19%)
Sep 12, 2022 8.813 9.383 8.262 8.310 1,071,511 -0.44(-5.08%)
Sep 09, 2022 8.736 9.001 8.562 8.755 829,021 +0.15(+1.80%)
Sep 08, 2022 8.813 8.910 8.455 8.600 284,920 -0.33(-3.68%)
Sep 07, 2022 8.813 8.958 8.687 8.929 600,751 +0.31(+3.59%)
Sep 06, 2022 8.233 8.889 8.233 8.620 543,475 +0.36(+4.33%)
Sep 02, 2022 8.272 8.484 8.020 8.262 220,469 +0.14(+1.79%)
Sep 01, 2022 8.214 8.243 7.809 8.117 383,790 -0.15(-1.87%)
Aug 31, 2022 8.600 8.620 8.223 8.272 349,414 -0.23(-2.73%)
Aug 30, 2022 8.581 8.750 8.373 8.504 242,538 -0.03(-0.34%)
Aug 29, 2022 8.272 8.658 8.272 8.533 271,806 +0.13(+1.49%)
Aug 26, 2022 8.871 8.977 8.310 8.407 404,976 -0.51(-5.74%)
Aug 25, 2022 8.639 9.026 8.581 8.919 299,070 +0.28(+3.24%)
Aug 24, 2022 8.591 8.890 8.542 8.639 362,020 +0.07(+0.79%)
Aug 23, 2022 8.649 8.842 8.455 8.571 531,524 -0.08(-0.89%)
Aug 22, 2022 8.388 8.687 8.223 8.649 295,136 +0.01(+0.11%)
Aug 19, 2022 9.112 9.112 8.484 8.639 533,768 -0.56(-6.09%)
Aug 18, 2022 8.562 9.228 8.310 9.199 555,129 +0.58(+6.73%)
Aug 17, 2022 8.784 8.939 8.591 8.620 518,515 -0.33(-3.67%)
Aug 16, 2022 8.552 9.402 8.475 8.948 1,027,456 +0.41(+4.75%)
Aug 15, 2022 7.721 8.629 7.600 8.542 1,174,803 +0.80(+10.36%)
Aug 12, 2022 7.605 7.847 7.373 7.740 1,690,889 +0.08(+1.01%)
Aug 11, 2022 8.069 8.088 7.267 7.663 4,029,816 +1.48(+23.91%)
Aug 10, 2022 5.856 6.233 5.846 6.185 425,481 +0.50(+8.84%)
Aug 09, 2022 6.088 6.088 5.508 5.682 288,796 -0.39(-6.37%)
Aug 08, 2022 5.788 6.156 5.788 6.069 276,650 +0.26(+4.49%)
Aug 05, 2022 5.653 5.832 5.547 5.808 287,551 +0.06(+1.01%)
Aug 04, 2022 5.759 5.875 5.556 5.750 210,492 -0.03(-0.50%)
Aug 03, 2022 5.585 5.798 5.518 5.779 206,335 +0.22(+4.00%)
Aug 02, 2022 5.382 5.595 5.315 5.556 179,784 +0.14(+2.50%)
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.