Arhaus Inc. (ARHS)
12.13
-0.28 (-2.26%)
At close: Jan 28, 2025, 1:50 PM
ARHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 12.14 | 12.66 | 11.98 | 12.41 | 0.06 | 0.49% | 3,172,491 |
| 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 |
| Dec 16, 2024 | 10.46 | 10.48 | 9.82 | 9.92 | -0.63 | -5.97% | 1,027,320 |
| Dec 13, 2024 | 11.08 | 11.39 | 10.52 | 10.55 | -0.27 | -2.50% | 1,094,100 |
| Dec 12, 2024 | 11.17 | 11.31 | 10.76 | 10.82 | -0.45 | -3.99% | 966,500 |
| Dec 11, 2024 | 11.33 | 11.39 | 10.93 | 11.27 | 0.14 | 1.26% | 983,400 |
| Dec 10, 2024 | 11.01 | 11.34 | 10.84 | 11.13 | 0.11 | 1.00% | 1,036,419 |
| Dec 9, 2024 | 10.60 | 11.17 | 10.60 | 11.02 | 0.50 | 4.75% | 878,140 |
| Dec 6, 2024 | 10.99 | 11.05 | 10.45 | 10.52 | -0.18 | -1.68% | 869,734 |
| Dec 5, 2024 | 10.86 | 10.96 | 10.63 | 10.70 | -0.20 | -1.83% | 893,300 |
| Dec 4, 2024 | 10.71 | 11.05 | 10.70 | 10.90 | 0.15 | 1.40% | 1,000,910 |
| Dec 3, 2024 | 10.31 | 10.87 | 10.07 | 10.75 | 0.36 | 3.46% | 827,081 |
| Dec 2, 2024 | 9.94 | 10.43 | 9.76 | 10.39 | 0.46 | 4.63% | 1,107,034 |
| Nov 29, 2024 | 10.09 | 10.26 | 9.88 | 9.93 | -0.17 | -1.68% | 524,300 |
| Nov 27, 2024 | 10.01 | 10.41 | 9.94 | 10.10 | 0.11 | 1.10% | 605,900 |
| Nov 26, 2024 | 10.50 | 10.53 | 9.87 | 9.99 | -0.68 | -6.37% | 1,441,247 |
| Nov 25, 2024 | 9.92 | 10.82 | 9.92 | 10.67 | 0.92 | 9.44% | 1,356,500 |
| Nov 22, 2024 | 9.64 | 9.91 | 9.50 | 9.75 | 0.13 | 1.35% | 1,031,500 |
| Nov 21, 2024 | 9.71 | 9.82 | 9.49 | 9.62 | -0.09 | -0.93% | 1,221,100 |
| Nov 20, 2024 | 9.27 | 9.86 | 9.25 | 9.71 | 0.46 | 4.97% | 1,377,247 |
| Nov 19, 2024 | 9.01 | 9.28 | 8.89 | 9.25 | 0.10 | 1.09% | 807,677 |
| Nov 18, 2024 | 9.46 | 9.62 | 9.09 | 9.15 | -0.25 | -2.66% | 1,080,809 |
| Nov 15, 2024 | 9.77 | 9.77 | 9.21 | 9.40 | -0.18 | -1.88% | 1,397,850 |
| Nov 14, 2024 | 9.67 | 9.85 | 9.37 | 9.58 | -0.11 | -1.14% | 1,235,928 |
| Nov 13, 2024 | 9.84 | 10.15 | 9.66 | 9.69 | -0.11 | -1.12% | 1,353,600 |
| Nov 12, 2024 | 9.81 | 10.60 | 9.71 | 9.80 | 0.01 | 0.10% | 2,794,922 |