Arhaus, Inc. - Class A Common Stock (NQ: ARHS )

9.150 -0.040 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 9.060 9.275 9.050 9.190 186,876 +0.13(+1.43%)
Nov 23, 2022 8.780 9.170 8.770 9.060 542,378 +0.29(+3.31%)
Nov 22, 2022 8.430 8.780 8.430 8.770 453,928 +0.34(+4.03%)
Nov 21, 2022 8.500 8.520 8.270 8.430 254,425 -0.12(-1.40%)
Nov 18, 2022 8.470 8.660 8.395 8.550 372,343 +0.21(+2.52%)
Nov 17, 2022 8.330 8.370 7.990 8.340 1,409,961 -0.15(-1.77%)
Nov 16, 2022 8.810 8.980 8.470 8.490 644,167 -0.47(-5.25%)
Nov 15, 2022 9.190 9.375 8.845 8.960 724,031 +0.03(+0.34%)
Nov 14, 2022 8.610 9.095 8.610 8.930 556,994 +0.21(+2.41%)
Nov 11, 2022 8.880 9.000 8.505 8.720 913,204 -0.21(-2.35%)
Nov 10, 2022 9.900 9.970 7.560 8.930 1,809,990 -0.19(-2.08%)
Nov 09, 2022 9.390 9.390 8.990 9.120 770,386 -0.23(-2.46%)
Nov 08, 2022 9.430 9.650 8.930 9.350 879,284 -0.02(-0.21%)
Nov 07, 2022 8.700 9.450 8.700 9.370 660,142 +0.66(+7.58%)
Nov 04, 2022 8.440 8.860 8.390 8.710 292,089 +0.42(+5.07%)
Nov 03, 2022 8.010 8.350 7.925 8.290 224,031 +0.22(+2.73%)
Nov 02, 2022 8.240 8.070 252,266 -0.18(-2.18%)
Nov 01, 2022 8.540 8.570 8.210 8.250 195,141 -0.08(-0.96%)
Oct 31, 2022 8.220 8.440 8.200 8.330 185,310 -0.03(-0.36%)
Oct 28, 2022 8.110 8.450 8.110 8.360 274,923 +0.20(+2.45%)
Oct 27, 2022 8.590 8.590 8.140 8.160 225,410 -0.32(-3.77%)
Oct 26, 2022 8.470 8.800 8.350 8.480 262,201 +0.01(+0.12%)
Oct 25, 2022 7.930 8.902 7.902 8.470 570,912 +0.61(+7.76%)
Oct 24, 2022 7.790 7.925 7.520 7.860 213,447 +0.12(+1.55%)
Oct 21, 2022 7.440 7.770 7.350 7.740 120,138 +0.31(+4.17%)
Oct 20, 2022 7.520 7.830 7.389 7.430 179,665 -0.08(-1.07%)
Oct 19, 2022 7.630 7.710 7.366 7.510 179,334 -0.14(-1.83%)
Oct 18, 2022 7.870 8.009 7.570 7.650 221,528 +0.01(+0.13%)
Oct 17, 2022 7.380 7.800 7.340 7.640 272,992 +0.48(+6.70%)
Oct 14, 2022 7.410 7.585 7.100 7.160 281,431 -0.02(-0.28%)
Oct 13, 2022 6.970 7.250 6.815 7.180 233,855 +0.01(+0.14%)
Oct 12, 2022 7.280 7.360 7.100 7.170 187,595 -0.05(-0.69%)
Oct 11, 2022 7.120 7.450 7.000 7.220 208,699 +0.10(+1.40%)
Oct 10, 2022 7.300 7.300 6.960 7.120 257,801 -0.15(-2.06%)
Oct 07, 2022 7.450 7.690 7.140 7.270 158,498 -0.25(-3.32%)
Oct 06, 2022 7.560 7.610 7.380 7.520 121,339 +0.04(+0.53%)
Oct 05, 2022 7.460 7.530 7.230 7.480 177,465 -0.08(-1.06%)
Oct 04, 2022 7.520 7.740 7.450 7.560 183,081 +0.20(+2.72%)
Oct 03, 2022 7.150 7.470 7.020 7.360 242,199 +0.31(+4.40%)
Sep 30, 2022 7.320 7.380 7.040 7.050 308,349 -0.34(-4.60%)
Sep 29, 2022 7.440 7.440 7.220 7.390 247,736 -0.18(-2.38%)
Sep 28, 2022 7.580 7.670 7.430 7.570 246,493 -0.03(-0.39%)
Sep 27, 2022 7.980 8.250 7.550 7.600 502,044 -0.28(-3.55%)
Sep 26, 2022 7.900 8.170 7.850 7.880 189,190 +0.00(+0.00%)
Sep 23, 2022 7.940 7.943 7.730 7.880 244,681 -0.14(-1.75%)
Sep 22, 2022 8.560 8.560 7.875 8.020 364,616 -0.55(-6.42%)
Sep 21, 2022 8.470 8.860 8.470 8.570 522,002 +0.09(+1.06%)
Sep 20, 2022 8.310 8.525 8.110 8.480 562,279 +0.10(+1.19%)
Sep 19, 2022 8.240 8.460 8.197 8.380 357,049 -0.04(-0.48%)
Sep 16, 2022 8.450 8.450 8.150 8.420 866,521 -0.03(-0.36%)
Sep 15, 2022 8.040 8.610 8.040 8.450 531,248 +0.31(+3.81%)
Sep 14, 2022 8.270 8.385 7.990 8.140 401,813 -0.10(-1.21%)
Sep 13, 2022 8.500 8.500 8.120 8.240 551,034 -0.36(-4.19%)
Sep 12, 2022 9.120 9.710 8.550 8.600 1,035,434 -0.46(-5.08%)
Sep 09, 2022 9.040 9.315 8.860 9.060 801,108 +0.16(+1.80%)
Sep 08, 2022 9.120 9.220 8.750 8.900 275,327 -0.34(-3.68%)
Sep 07, 2022 9.120 9.270 8.990 9.240 580,524 +0.32(+3.59%)
Sep 06, 2022 8.520 9.199 8.520 8.920 525,177 +0.37(+4.33%)
Sep 02, 2022 8.560 8.780 8.300 8.550 213,046 +0.15(+1.79%)
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.