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 )

13.73 +0.12 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
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.