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 (%)
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%)
Jan 03, 2023 9.431 9.818 9.035 9.084 632,991 -0.34(-3.59%)
Dec 30, 2022 9.325 9.479 8.968 9.422 453,760 +0.00(+0.00%)
Dec 29, 2022 9.248 9.615 9.219 9.422 283,878 +0.24(+2.63%)
Dec 28, 2022 9.132 9.364 8.905 9.180 244,330 +0.06(+0.64%)
Dec 27, 2022 8.958 9.161 8.794 9.122 266,993 +0.19(+2.16%)
Dec 23, 2022 9.431 9.474 8.678 8.929 500,044 -0.49(-5.23%)
Dec 22, 2022 9.412 9.596 9.190 9.422 166,555 -0.04(-0.41%)
Dec 21, 2022 9.315 9.557 9.247 9.460 176,330 +0.22(+2.41%)
Dec 20, 2022 9.055 9.373 9.026 9.238 209,375 +0.05(+0.53%)
Dec 19, 2022 9.451 9.451 9.084 9.190 205,954 -0.26(-2.76%)
Dec 16, 2022 9.084 9.576 9.074 9.451 699,911 +0.26(+2.84%)
Dec 15, 2022 9.441 9.499 9.093 9.190 597,859 -0.44(-4.61%)
Dec 14, 2022 9.441 9.702 9.267 9.634 338,626 +0.13(+1.32%)
Dec 13, 2022 9.470 9.847 9.412 9.509 730,930 +0.26(+2.82%)
Dec 12, 2022 9.257 9.364 9.190 9.248 313,143 +0.01(+0.10%)
Dec 09, 2022 9.373 9.383 9.093 9.238 476,495 -0.22(-2.35%)
Dec 08, 2022 9.248 9.499 9.228 9.460 416,043 +0.23(+2.51%)
Dec 07, 2022 9.026 9.507 8.940 9.228 521,091 -0.06(-0.62%)
Dec 06, 2022 9.547 9.576 9.224 9.286 369,414 -0.28(-2.93%)
Dec 05, 2022 9.934 10.08 9.489 9.567 756,156 -0.35(-3.51%)
Dec 02, 2022 9.528 10.04 9.354 9.915 1,204,277 +0.32(+3.32%)
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.