Arhaus Inc. (ARHS)
NASDAQ: ARHS
· Real-Time Price · USD
11.39
-0.13 (-1.13%)
At close: Sep 08, 2025, 3:59 PM
11.39
0.00%
After-hours: Sep 08, 2025, 06:06 PM EDT
ARHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11.53 | 11.53 | 11.14 | 11.39 | 11.39 | -1.13% | 1,547,584 |
| Sep 5, 2025 | 11.58 | 11.84 | 11.43 | 11.52 | 11.52 | 1.23% | 2,117,300 |
| Sep 4, 2025 | 11.33 | 11.47 | 11.18 | 11.38 | 11.38 | 1.88% | 2,075,635 |
| Sep 3, 2025 | 11.23 | 11.39 | 10.92 | 11.17 | 11.17 | -0.62% | 1,787,400 |
| Sep 2, 2025 | 11.44 | 11.65 | 11.19 | 11.24 | 11.24 | -4.18% | 1,747,800 |
| Aug 29, 2025 | 11.77 | 11.78 | 11.56 | 11.73 | 11.73 | -0.17% | 1,791,946 |
| Aug 28, 2025 | 12.11 | 12.11 | 11.54 | 11.75 | 11.75 | -2.00% | 1,825,500 |
| Aug 27, 2025 | 11.73 | 12.14 | 11.68 | 11.99 | 11.99 | 1.44% | 1,428,800 |
| Aug 26, 2025 | 11.99 | 12.10 | 11.69 | 11.82 | 11.82 | -1.50% | 1,347,300 |
| Aug 25, 2025 | 11.90 | 12.19 | 11.80 | 12.00 | 12.00 | -3.30% | 1,733,602 |
| Aug 22, 2025 | 11.93 | 12.42 | 11.78 | 12.41 | 12.41 | 4.55% | 2,425,615 |
| Aug 21, 2025 | 11.88 | 12.06 | 11.77 | 11.87 | 11.87 | -1.82% | 1,818,043 |
| Aug 20, 2025 | 12.42 | 12.61 | 12.07 | 12.09 | 12.09 | -3.82% | 1,253,300 |
| Aug 19, 2025 | 12.56 | 12.86 | 12.44 | 12.57 | 12.57 | 1.37% | 2,323,709 |
| Aug 18, 2025 | 12.75 | 12.86 | 12.36 | 12.40 | 12.40 | -3.13% | 2,432,000 |
| Aug 15, 2025 | 12.62 | 12.93 | 12.53 | 12.80 | 12.80 | 3.48% | 3,291,100 |
| Aug 14, 2025 | 12.48 | 12.63 | 12.33 | 12.37 | 12.37 | -2.83% | 2,535,220 |
| Aug 13, 2025 | 12.12 | 12.88 | 12.12 | 12.73 | 12.73 | 4.95% | 3,122,200 |
| Aug 12, 2025 | 11.40 | 12.18 | 11.35 | 12.13 | 12.13 | 8.69% | 2,765,268 |
| Aug 11, 2025 | 11.40 | 11.76 | 11.07 | 11.16 | 11.16 | -0.53% | 3,327,300 |