Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.44 -0.06 (-0.41%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.861 6.958 6.711 6.832 873,113 -0.06(-0.84%)
May 30, 2023 6.909 7.113 6.871 6.890 748,390 -0.06(-0.83%)
May 26, 2023 6.880 7.035 6.677 6.948 427,867 +0.03(+0.42%)
May 25, 2023 6.948 7.069 6.774 6.919 554,717 -0.03(-0.42%)
May 24, 2023 7.103 7.141 6.774 6.948 363,101 -0.22(-3.10%)
May 23, 2023 7.218 7.315 7.141 7.170 642,821 +0.00(+0.07%)
May 22, 2023 7.218 7.228 6.982 7.165 500,000 +0.04(+0.61%)
May 19, 2023 7.334 7.354 6.977 7.122 680,642 -0.17(-2.38%)
May 18, 2023 7.363 7.528 7.180 7.296 809,279 -0.07(-0.92%)
May 17, 2023 7.218 7.446 7.180 7.363 781,561 +0.18(+2.56%)
May 16, 2023 8.050 8.146 7.151 7.180 1,129,774 -0.98(-11.97%)
May 15, 2023 8.252 8.252 7.905 8.156 678,792 -0.09(-1.06%)
May 12, 2023 8.359 8.422 7.977 8.243 585,492 -0.10(-1.16%)
May 11, 2023 8.330 8.441 8.114 8.339 798,432 -0.09(-1.03%)
May 10, 2023 8.378 8.586 8.311 8.426 1,026,765 +0.14(+1.75%)
May 09, 2023 8.136 8.547 8.098 8.281 1,455,819 +0.19(+2.39%)
May 08, 2023 8.098 8.146 7.745 8.088 1,225,237 +0.17(+2.20%)
May 05, 2023 7.499 8.001 7.499 7.914 1,109,768 +0.56(+7.62%)
May 04, 2023 6.668 7.779 6.658 7.354 1,136,103 +0.17(+2.42%)
May 03, 2023 7.334 7.586 7.141 7.180 996,237 -0.21(-2.88%)
May 02, 2023 7.605 7.634 7.315 7.392 636,426 -0.32(-4.14%)
May 01, 2023 7.731 7.827 7.615 7.711 621,834 -0.04(-0.50%)
Apr 28, 2023 7.528 7.779 7.528 7.750 366,321 +0.18(+2.43%)
Apr 27, 2023 7.247 7.600 7.238 7.566 729,962 +0.34(+4.68%)
Apr 26, 2023 7.363 7.479 7.161 7.228 1,205,624 -0.19(-2.60%)
Apr 25, 2023 7.586 7.586 7.392 7.421 756,759 -0.29(-3.76%)
Apr 24, 2023 7.856 7.934 7.566 7.711 848,967 -0.17(-2.21%)
Apr 21, 2023 7.992 8.021 7.837 7.885 674,077 -0.15(-1.92%)
Apr 20, 2023 7.827 8.088 7.711 8.040 671,705 +0.15(+1.96%)
Apr 19, 2023 7.924 7.972 7.663 7.885 565,537 -0.08(-0.97%)
Apr 18, 2023 7.808 7.996 7.779 7.963 559,100 +0.16(+2.11%)
Apr 17, 2023 7.586 7.818 7.537 7.798 796,579 +0.22(+2.93%)
Apr 14, 2023 7.624 7.779 7.472 7.576 570,849 -0.01(-0.13%)
Apr 13, 2023 7.605 7.624 7.489 7.586 513,213 +0.02(+0.26%)
Apr 12, 2023 7.663 7.842 7.479 7.566 789,770 -0.04(-0.51%)
Apr 11, 2023 7.615 7.677 7.450 7.605 1,012,473 +0.01(+0.13%)
Apr 10, 2023 7.238 7.644 7.199 7.595 707,482 +0.29(+3.97%)
Apr 06, 2023 7.238 7.412 7.045 7.305 1,122,566 +0.04(+0.60%)
Apr 05, 2023 7.412 7.528 7.112 7.262 1,106,382 +0.01(+0.20%)
Apr 04, 2023 7.576 7.576 6.957 7.247 2,064,366 -0.33(-4.34%)
Apr 03, 2023 8.001 8.122 7.537 7.576 1,102,779 -0.43(-5.43%)
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%)
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.