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 )

14.71 +0.64 (+4.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Aug 01, 2022 5.305 5.460 5.189 5.421 219,117 +0.10(+1.81%)
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%)
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.