Arhaus Inc. (ARHS)
NASDAQ: ARHS
· Real-Time Price · USD
12.36
-0.37 (-2.91%)
At close: Aug 14, 2025, 3:59 PM
12.37
0.08%
After-hours: Aug 14, 2025, 05:54 PM EDT
ARHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.48 | 12.63 | 12.33 | 12.37 | 12.37 | -2.83% | 2,417,595 |
| 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 |
| Aug 8, 2025 | 12.20 | 12.39 | 11.15 | 11.22 | 11.22 | -6.42% | 3,604,600 |
| Aug 7, 2025 | 12.40 | 12.98 | 11.48 | 11.99 | 11.99 | 21.48% | 4,578,336 |
| Aug 6, 2025 | 9.55 | 9.99 | 9.55 | 9.87 | 9.87 | 3.68% | 2,965,000 |
| Aug 5, 2025 | 9.10 | 9.65 | 9.10 | 9.52 | 9.52 | 5.54% | 2,680,544 |
| Aug 4, 2025 | 8.90 | 9.29 | 8.75 | 9.02 | 9.02 | 3.92% | 1,718,535 |
| Aug 1, 2025 | 8.64 | 8.77 | 8.40 | 8.68 | 8.68 | -0.91% | 1,651,110 |
| Jul 31, 2025 | 8.90 | 9.02 | 8.72 | 8.76 | 8.76 | -2.12% | 1,420,418 |
| Jul 30, 2025 | 9.23 | 9.52 | 8.86 | 8.95 | 8.95 | -2.93% | 2,153,207 |
| Jul 29, 2025 | 9.71 | 9.71 | 9.20 | 9.22 | 9.22 | -4.95% | 983,600 |
| Jul 28, 2025 | 9.61 | 9.82 | 9.45 | 9.70 | 9.70 | 1.78% | 1,459,790 |
| Jul 25, 2025 | 9.61 | 9.61 | 8.98 | 9.53 | 9.53 | 0.74% | 2,257,200 |
| Jul 24, 2025 | 9.62 | 9.81 | 9.45 | 9.46 | 9.46 | -2.57% | 1,298,204 |
| Jul 23, 2025 | 9.42 | 9.90 | 9.40 | 9.71 | 9.71 | 4.63% | 2,341,795 |
| Jul 22, 2025 | 8.61 | 9.38 | 8.61 | 9.28 | 9.28 | 8.54% | 2,201,013 |
| Jul 21, 2025 | 8.59 | 8.69 | 8.44 | 8.55 | 8.55 | 0.94% | 1,427,025 |
| Jul 18, 2025 | 8.57 | 8.74 | 8.39 | 8.47 | 8.47 | 0.24% | 1,560,300 |