Arhaus Inc. (ARHS)
8.96
-0.56 (-5.88%)
At close: Mar 03, 2025, 3:59 PM
9.20
2.62%
After-hours: Mar 03, 2025, 06:12 PM EST
ARHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.56 | 9.87 | 8.93 | 8.99 | -0.53 | -5.57% | 4,844,028 |
| Feb 28, 2025 | 9.40 | 9.81 | 9.31 | 9.52 | 0.15 | 1.60% | 3,375,826 |
| Feb 27, 2025 | 10.58 | 10.58 | 9.07 | 9.37 | -1.58 | -14.43% | 5,547,500 |
| Feb 26, 2025 | 11.07 | 12.13 | 10.57 | 10.95 | -0.96 | -8.06% | 2,832,225 |
| Feb 25, 2025 | 11.59 | 12.45 | 11.59 | 11.91 | 0.25 | 2.14% | 4,434,636 |
| Feb 24, 2025 | 11.37 | 11.95 | 11.23 | 11.66 | 0.36 | 3.19% | 2,388,813 |
| Feb 21, 2025 | 12.42 | 12.54 | 11.23 | 11.30 | -0.88 | -7.22% | 2,550,935 |
| Feb 20, 2025 | 12.37 | 12.50 | 12.02 | 12.18 | -0.34 | -2.72% | 1,345,521 |
| Feb 19, 2025 | 12.63 | 12.70 | 11.68 | 12.52 | -0.27 | -2.11% | 1,961,200 |
| Feb 18, 2025 | 12.72 | 12.81 | 12.30 | 12.79 | 0.19 | 1.51% | 1,211,536 |
| Feb 14, 2025 | 12.64 | 12.94 | 12.31 | 12.60 | 0.14 | 1.12% | 1,753,800 |
| Feb 13, 2025 | 12.65 | 12.83 | 12.38 | 12.46 | -0.06 | -0.48% | 731,501 |
| Feb 12, 2025 | 12.20 | 12.58 | 12.20 | 12.52 | 0.00 | 0.00% | 823,000 |
| Feb 11, 2025 | 12.61 | 12.75 | 12.31 | 12.52 | -0.34 | -2.64% | 1,338,500 |
| Feb 10, 2025 | 12.39 | 12.87 | 12.21 | 12.86 | 0.67 | 5.50% | 1,511,208 |
| Feb 7, 2025 | 12.88 | 12.99 | 12.18 | 12.19 | -0.79 | -6.09% | 1,747,908 |
| Feb 6, 2025 | 12.29 | 13.02 | 12.29 | 12.98 | 0.76 | 6.22% | 1,439,918 |
| Feb 5, 2025 | 12.39 | 12.49 | 12.12 | 12.22 | -0.19 | -1.53% | 980,200 |
| Feb 4, 2025 | 11.57 | 12.56 | 11.57 | 12.41 | 0.85 | 7.35% | 1,815,045 |
| Feb 3, 2025 | 11.90 | 12.01 | 11.53 | 11.56 | -0.72 | -5.86% | 2,116,100 |
| Jan 31, 2025 | 12.54 | 12.68 | 12.14 | 12.28 | -0.29 | -2.31% | 1,275,972 |
| Jan 30, 2025 | 12.36 | 12.70 | 12.33 | 12.57 | 0.31 | 2.53% | 1,323,439 |
| Jan 29, 2025 | 11.91 | 12.60 | 11.91 | 12.26 | 0.33 | 2.77% | 1,041,100 |
| Jan 28, 2025 | 12.44 | 12.54 | 11.78 | 11.93 | -0.48 | -3.87% | 1,845,623 |
| Jan 27, 2025 | 12.14 | 12.66 | 11.98 | 12.41 | 0.06 | 0.49% | 3,172,641 |
| Jan 24, 2025 | 12.07 | 12.40 | 12.02 | 12.35 | 0.10 | 0.82% | 1,396,100 |
| Jan 23, 2025 | 11.82 | 12.29 | 11.81 | 12.25 | 0.39 | 3.29% | 1,876,400 |
| Jan 22, 2025 | 11.77 | 12.00 | 11.69 | 11.86 | 0.07 | 0.59% | 1,062,500 |
| Jan 21, 2025 | 11.68 | 11.81 | 11.28 | 11.79 | 0.15 | 1.29% | 1,628,026 |
| Jan 17, 2025 | 11.50 | 11.73 | 11.26 | 11.64 | 0.23 | 2.02% | 1,432,496 |
| Jan 16, 2025 | 11.19 | 11.44 | 10.86 | 11.41 | 0.21 | 1.88% | 1,535,324 |
| Jan 15, 2025 | 11.38 | 11.42 | 10.99 | 11.20 | 0.26 | 2.38% | 1,706,535 |
| Jan 14, 2025 | 10.88 | 11.17 | 10.75 | 10.94 | 0.08 | 0.74% | 1,469,114 |
| Jan 13, 2025 | 10.81 | 11.01 | 10.34 | 10.86 | -0.02 | -0.18% | 2,631,100 |
| Jan 10, 2025 | 10.86 | 11.29 | 10.50 | 10.88 | 1.42 | 15.01% | 4,981,100 |
| Jan 8, 2025 | 9.45 | 9.58 | 9.08 | 9.46 | 0.00 | 0.00% | 1,282,435 |
| Jan 7, 2025 | 9.76 | 9.81 | 9.22 | 9.46 | -0.29 | -2.97% | 1,512,900 |
| Jan 6, 2025 | 9.27 | 9.95 | 9.19 | 9.75 | 0.56 | 6.09% | 1,449,870 |
| Jan 3, 2025 | 9.46 | 9.54 | 8.99 | 9.19 | -0.23 | -2.44% | 1,428,501 |
| Jan 2, 2025 | 9.60 | 9.80 | 9.35 | 9.42 | 0.02 | 0.21% | 732,448 |
| Dec 31, 2024 | 9.33 | 9.51 | 9.24 | 9.40 | 0.12 | 1.29% | 1,355,534 |
| Dec 30, 2024 | 9.12 | 9.35 | 8.89 | 9.28 | 0.02 | 0.22% | 1,093,100 |
| Dec 27, 2024 | 9.37 | 9.52 | 8.94 | 9.26 | -0.15 | -1.59% | 1,596,300 |
| Dec 26, 2024 | 9.50 | 9.62 | 9.24 | 9.41 | -0.16 | -1.67% | 891,200 |
| Dec 24, 2024 | 9.32 | 9.58 | 9.21 | 9.57 | 0.08 | 0.84% | 378,300 |
| Dec 23, 2024 | 9.50 | 9.70 | 9.32 | 9.49 | -0.15 | -1.56% | 997,000 |
| Dec 20, 2024 | 8.97 | 9.77 | 8.92 | 9.64 | 0.55 | 6.05% | 2,022,232 |
| Dec 19, 2024 | 9.58 | 9.69 | 8.90 | 9.09 | -0.30 | -3.19% | 1,948,956 |
| Dec 18, 2024 | 10.22 | 10.23 | 9.38 | 9.39 | -0.76 | -7.49% | 1,586,166 |
| Dec 17, 2024 | 9.85 | 10.46 | 9.85 | 10.15 | 0.23 | 2.32% | 1,260,339 |