Skip to main content

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

14.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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 10.21 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 +0.70(+8.60%)
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.