Skip to main content

Arhaus, Inc. - Class A Common Stock (NQ: ARHS )

15.39 +0.59 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.876 8.050 7.789 8.011 1,476,579 +0.23(+2.98%)
Mar 30, 2023 8.165 8.243 7.769 7.779 1,260,382 -0.27(-3.36%)
Mar 29, 2023 8.165 8.204 7.847 8.050 734,197 -0.04(-0.48%)
Mar 28, 2023 7.885 8.217 7.885 8.088 846,034 +0.14(+1.70%)
Mar 27, 2023 7.895 8.085 7.847 7.953 622,668 +0.09(+1.11%)
Mar 24, 2023 7.972 7.972 7.721 7.866 798,569 -0.17(-2.16%)
Mar 23, 2023 7.982 8.185 7.885 8.040 797,079 +0.10(+1.22%)
Mar 22, 2023 8.397 8.397 7.943 7.943 802,156 -0.48(-5.73%)
Mar 21, 2023 8.426 8.562 8.359 8.426 730,451 +0.19(+2.35%)
Mar 20, 2023 8.359 8.658 8.132 8.233 849,263 +0.00(+0.00%)
Mar 17, 2023 8.658 8.658 8.060 8.233 1,353,851 -0.44(-5.12%)
Mar 16, 2023 8.098 8.687 7.982 8.678 1,036,495 +0.38(+4.54%)
Mar 15, 2023 8.214 8.446 8.050 8.301 1,531,017 -0.23(-2.72%)
Mar 14, 2023 8.861 9.035 8.484 8.533 1,193,938 -0.01(-0.11%)
Mar 13, 2023 8.900 8.929 8.402 8.542 1,831,127 -0.58(-6.36%)
Mar 10, 2023 9.760 9.760 8.968 9.122 2,000,159 -0.77(-7.81%)
Mar 09, 2023 10.83 11.09 9.634 9.895 6,253,911 -2.47(-20.00%)
Mar 08, 2023 12.67 12.88 12.07 12.37 3,353,363 -0.30(-2.36%)
Mar 07, 2023 12.80 13.06 12.47 12.67 1,818,672 -0.18(-1.43%)
Mar 06, 2023 13.79 13.84 12.69 12.85 2,175,530 -0.85(-6.21%)
Mar 03, 2023 13.51 13.92 13.26 13.70 689,865 +0.23(+1.72%)
Mar 02, 2023 13.51 13.58 12.64 13.47 1,037,120 -0.04(-0.29%)
Mar 01, 2023 14.16 14.30 13.50 13.51 812,306 -0.51(-3.65%)
Feb 28, 2023 13.96 14.62 13.94 14.02 1,499,069 +0.10(+0.69%)
Feb 27, 2023 13.72 14.15 13.70 13.92 614,891 +0.37(+2.71%)
Feb 24, 2023 13.63 14.00 13.45 13.56 612,644 -0.26(-1.89%)
Feb 23, 2023 13.37 13.86 13.09 13.82 1,455,482 +0.57(+4.30%)
Feb 22, 2023 12.95 13.48 12.65 13.25 1,605,906 +0.30(+2.31%)
Feb 21, 2023 13.79 13.79 12.90 12.95 1,319,030 -0.88(-6.36%)
Feb 17, 2023 13.98 14.04 13.54 13.83 712,758 -0.26(-1.85%)
Feb 16, 2023 14.20 14.76 13.97 14.09 1,164,601 -0.31(-2.15%)
Feb 15, 2023 13.91 14.49 13.82 14.40 519,833 +0.50(+3.62%)
Feb 14, 2023 13.73 14.04 13.44 13.90 956,453 +0.12(+0.84%)
Feb 13, 2023 13.49 13.82 13.28 13.78 806,947 +0.37(+2.74%)
Feb 10, 2023 13.53 13.69 13.21 13.41 759,350 -0.18(-1.35%)
Feb 09, 2023 14.14 14.15 13.55 13.60 1,083,050 -0.41(-2.90%)
Feb 08, 2023 14.46 14.49 13.36 14.00 1,170,419 -0.32(-2.23%)
Feb 07, 2023 13.94 14.50 13.80 14.32 1,011,476 +0.28(+2.00%)
Feb 06, 2023 14.21 14.45 13.68 14.04 1,099,607 -0.01(-0.07%)
Feb 03, 2023 13.79 14.55 13.67 14.05 923,517 -0.04(-0.27%)
Feb 02, 2023 14.09 14.45 13.54 14.09 1,280,385 +0.14(+0.97%)
Feb 01, 2023 13.81 14.10 13.41 13.95 1,371,774 +0.28(+2.05%)
Jan 31, 2023 13.53 13.97 13.35 13.67 1,230,710 +0.24(+1.80%)
Jan 30, 2023 12.85 13.58 12.61 13.43 2,220,120 +0.46(+3.58%)
Jan 27, 2023 12.83 13.19 12.66 12.97 872,768 +0.07(+0.52%)
Jan 26, 2023 13.19 13.44 12.37 12.90 1,324,972 -0.18(-1.40%)
Jan 25, 2023 13.09 13.21 12.59 13.08 907,185 -0.28(-2.10%)
Jan 24, 2023 13.43 13.71 13.01 13.36 879,666 -0.09(-0.65%)
Jan 23, 2023 12.61 13.63 12.49 13.45 2,408,236 +0.97(+7.74%)
Jan 20, 2023 11.98 12.61 11.79 12.48 1,018,692 +0.58(+4.87%)
Jan 19, 2023 11.71 12.20 11.61 11.91 880,886 -0.19(-1.60%)
Jan 18, 2023 12.91 12.96 11.90 12.10 1,471,857 -0.59(-4.65%)
Jan 17, 2023 12.16 12.88 11.85 12.69 1,453,590 +0.51(+4.21%)
Jan 13, 2023 12.45 12.69 12.04 12.18 1,060,427 -0.26(-2.10%)
Jan 12, 2023 11.92 12.62 11.70 12.44 1,485,194 +0.64(+5.41%)
Jan 11, 2023 11.69 12.07 11.41 11.80 1,012,268 +0.25(+2.18%)
Jan 10, 2023 11.43 11.68 11.09 11.55 1,070,084 +0.30(+2.66%)
Jan 09, 2023 11.16 11.82 10.57 11.25 2,466,177 +1.35(+13.67%)
Jan 06, 2023 9.953 10.10 9.683 9.895 436,127 -0.06(-0.58%)
Jan 05, 2023 9.712 10.22 9.625 9.953 819,007 +0.20(+2.08%)
Jan 04, 2023 9.199 9.818 9.180 9.750 954,770 +0.67(+7.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.