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 )

14.37 -0.13 (-0.93%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2022 8.291 8.678 8.219 8.252 548,293 +0.03(+0.35%)
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%)
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.