Arhaus Inc.

7.07
-1.75 (-19.84%)
At close: Apr 03, 2025, 3:59 PM
7.65
8.28%
Pre-market: Apr 04, 2025, 04:47 AM EDT

Arhaus Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 8.00 8.02 7.02 7.06 -1.76 -19.95% 3,918,822
Apr 2, 2025 8.38 9.12 8.38 8.82 0.21 2.44% 1,018,505
Apr 1, 2025 8.67 8.72 8.40 8.61 -0.09 -1.03% 1,233,818
Mar 31, 2025 8.36 8.84 8.22 8.70 0.13 1.52% 1,669,300
Mar 28, 2025 9.30 9.32 8.45 8.57 -0.81 -8.64% 3,065,200
Mar 27, 2025 9.40 9.57 9.24 9.38 -0.07 -0.74% 1,391,045
Mar 26, 2025 9.42 9.55 9.15 9.45 -0.02 -0.21% 1,554,658
Mar 25, 2025 9.83 9.93 9.35 9.47 -0.38 -3.86% 3,120,405
Mar 24, 2025 9.45 9.94 9.45 9.85 0.53 5.69% 2,188,347
Mar 21, 2025 9.05 9.45 8.91 9.32 0.06 0.65% 1,195,998
Mar 20, 2025 9.16 9.37 8.97 9.26 0.06 0.65% 2,306,745
Mar 19, 2025 8.88 9.28 8.84 9.20 0.25 2.79% 2,055,100
Mar 18, 2025 9.15 9.23 8.80 8.95 -0.36 -3.87% 1,897,911
Mar 17, 2025 8.88 9.34 8.75 9.31 0.46 5.20% 2,556,600
Mar 14, 2025 8.83 8.87 8.54 8.85 0.19 2.19% 2,243,300
Mar 13, 2025 8.74 8.86 8.33 8.66 -0.14 -1.59% 3,503,800
Mar 12, 2025 9.01 9.27 8.60 8.80 -0.14 -1.57% 1,983,700
Mar 11, 2025 8.98 9.08 8.61 8.94 -0.03 -0.33% 3,740,700
Mar 10, 2025 9.16 9.40 8.86 8.97 -0.36 -3.86% 3,314,823
Mar 7, 2025 8.89 9.36 8.54 9.33 0.36 4.01% 2,851,660
Mar 6, 2025 9.00 9.19 8.77 8.97 -0.15 -1.64% 1,860,019
Mar 5, 2025 9.48 9.48 8.80 9.12 -0.14 -1.51% 2,358,800
Mar 4, 2025 8.78 9.39 8.59 9.26 0.29 3.23% 2,759,145
Mar 3, 2025 9.56 9.87 8.93 8.97 -0.55 -5.78% 4,971,150
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