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 )

13.73 +0.12 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 10.72 11.09 10.69 11.07 587,532 +0.41(+3.80%)
Jul 28, 2023 10.71 10.77 10.36 10.67 632,440 +0.02(+0.18%)
Jul 27, 2023 11.14 11.16 10.54 10.65 661,686 -0.41(-3.67%)
Jul 26, 2023 11.02 11.07 10.81 11.05 392,005 +0.08(+0.70%)
Jul 25, 2023 10.79 11.10 10.69 10.98 406,100 +0.19(+1.79%)
Jul 24, 2023 10.72 11.04 10.61 10.78 479,024 +0.07(+0.63%)
Jul 21, 2023 10.95 11.01 10.64 10.72 526,777 -0.19(-1.77%)
Jul 20, 2023 11.05 11.08 10.73 10.91 519,769 -0.19(-1.74%)
Jul 19, 2023 11.19 11.42 11.04 11.10 721,697 -0.02(-0.17%)
Jul 18, 2023 10.85 11.17 10.84 11.12 398,504 +0.25(+2.31%)
Jul 17, 2023 10.49 10.90 10.41 10.87 639,438 +0.41(+3.88%)
Jul 14, 2023 10.31 10.55 10.26 10.47 513,756 +0.23(+2.27%)
Jul 13, 2023 10.90 10.96 10.07 10.23 795,545 -0.64(-5.87%)
Jul 12, 2023 10.97 11.08 10.81 10.87 792,025 +0.09(+0.81%)
Jul 11, 2023 10.33 10.96 10.27 10.78 992,263 +0.54(+5.28%)
Jul 10, 2023 9.702 10.50 9.702 10.24 955,641 +0.43(+4.33%)
Jul 07, 2023 9.731 9.910 9.668 9.818 788,242 +0.03(+0.30%)
Jul 06, 2023 9.770 9.818 9.663 9.789 505,200 -0.16(-1.65%)
Jul 05, 2023 10.07 10.08 9.808 9.953 599,169 -0.14(-1.43%)
Jul 03, 2023 10.08 10.19 9.953 10.10 266,669 +0.02(+0.19%)
Jun 30, 2023 9.808 10.15 9.702 10.08 659,578 +0.39(+3.99%)
Jun 29, 2023 9.625 9.799 9.581 9.692 493,055 +0.06(+0.60%)
Jun 28, 2023 9.837 9.982 9.572 9.634 652,790 -0.25(-2.54%)
Jun 27, 2023 9.470 9.939 9.431 9.886 1,264,733 +0.75(+8.25%)
Jun 26, 2023 8.958 9.301 8.919 9.132 495,747 +0.20(+2.27%)
Jun 23, 2023 8.948 9.141 8.832 8.929 828,915 -0.18(-2.01%)
Jun 22, 2023 8.813 9.151 8.658 9.112 516,561 +0.29(+3.29%)
Jun 21, 2023 8.794 8.997 8.677 8.823 491,203 +0.00(+0.00%)
Jun 20, 2023 8.600 8.847 8.455 8.823 591,449 +0.20(+2.35%)
Jun 16, 2023 8.784 8.871 8.533 8.620 442,850 -0.16(-1.87%)
Jun 15, 2023 8.726 8.823 8.615 8.784 399,107 +0.05(+0.55%)
Jun 14, 2023 8.900 9.064 8.650 8.736 725,106 -0.19(-2.16%)
Jun 13, 2023 8.436 8.948 8.409 8.929 865,003 +0.59(+7.07%)
Jun 12, 2023 8.194 8.359 8.175 8.339 499,971 +0.18(+2.25%)
Jun 09, 2023 8.214 8.417 8.127 8.156 703,976 -0.05(-0.59%)
Jun 08, 2023 7.789 8.484 7.769 8.204 1,652,621 +0.43(+5.47%)
Jun 07, 2023 7.421 7.987 7.412 7.779 1,067,829 +0.48(+6.62%)
Jun 06, 2023 6.958 7.426 6.958 7.296 564,614 +0.30(+4.28%)
Jun 05, 2023 7.006 7.122 6.958 6.996 581,420 -0.01(-0.14%)
Jun 02, 2023 6.677 7.016 6.677 7.006 678,036 +0.43(+6.46%)
Jun 01, 2023 6.832 6.832 6.523 6.581 722,574 -0.25(-3.68%)
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%)
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.