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 (%)
Jan 31, 2024 11.75 11.81 11.30 11.30 576,830 -0.53(-4.49%)
Jan 30, 2024 11.62 11.84 11.47 11.83 867,072 +0.11(+0.91%)
Jan 29, 2024 11.80 11.86 11.59 11.72 581,831 -0.01(-0.08%)
Jan 26, 2024 11.93 12.15 11.67 11.73 602,581 -0.17(-1.46%)
Jan 25, 2024 11.48 11.92 11.38 11.91 987,993 +0.65(+5.75%)
Jan 24, 2024 11.84 12.22 11.19 11.26 1,999,132 -0.46(-3.96%)
Jan 23, 2024 11.55 11.78 11.51 11.72 886,505 +0.19(+1.68%)
Jan 22, 2024 11.39 11.55 11.33 11.53 629,434 +0.23(+2.05%)
Jan 19, 2024 11.04 11.30 10.85 11.30 513,487 +0.32(+2.91%)
Jan 18, 2024 10.88 11.00 10.75 10.98 759,896 +0.23(+2.16%)
Jan 17, 2024 10.59 10.76 10.47 10.75 545,811 +0.05(+0.45%)
Jan 16, 2024 10.31 10.71 10.26 10.70 605,253 +0.36(+3.46%)
Jan 12, 2024 10.39 10.59 10.21 10.34 753,756 -0.05(-0.46%)
Jan 11, 2024 10.34 10.48 10.05 10.39 1,200,555 -0.04(-0.37%)
Jan 10, 2024 10.82 10.83 10.39 10.43 1,504,252 -0.40(-3.66%)
Jan 09, 2024 10.91 11.08 10.82 10.82 722,647 -0.26(-2.35%)
Jan 08, 2024 10.94 11.22 10.94 11.08 660,668 +0.12(+1.06%)
Jan 05, 2024 10.67 11.04 10.53 10.97 930,210 +0.29(+2.71%)
Jan 04, 2024 10.92 11.02 10.47 10.68 1,979,677 -0.29(-2.64%)
Jan 03, 2024 11.06 11.29 10.75 10.97 1,199,923 -0.31(-2.74%)
Jan 02, 2024 11.34 11.52 11.15 11.28 855,771 -0.17(-1.52%)
Dec 29, 2023 11.66 11.74 11.42 11.45 710,890 -0.20(-1.74%)
Dec 28, 2023 11.48 11.66 11.48 11.65 679,728 +0.13(+1.09%)
Dec 27, 2023 11.47 11.61 11.29 11.53 726,688 +0.05(+0.42%)
Dec 26, 2023 11.17 11.49 11.09 11.48 941,428 +0.35(+3.13%)
Dec 22, 2023 10.96 11.17 10.90 11.13 505,935 +0.16(+1.50%)
Dec 21, 2023 10.72 11.00 10.64 10.97 743,552 +0.43(+4.03%)
Dec 20, 2023 10.72 11.06 10.50 10.54 1,892,313 -0.17(-1.62%)
Dec 19, 2023 10.51 10.77 10.43 10.72 1,012,862 +0.24(+2.31%)
Dec 18, 2023 10.41 10.48 10.27 10.47 1,230,501 +0.08(+0.74%)
Dec 15, 2023 10.39 10.41 10.13 10.40 1,068,266 +0.03(+0.28%)
Dec 14, 2023 9.663 10.39 9.538 10.37 2,199,878 +0.76(+7.95%)
Dec 13, 2023 9.180 9.605 8.943 9.605 889,439 +0.37(+3.97%)
Dec 12, 2023 9.354 9.393 9.146 9.238 479,316 -0.12(-1.29%)
Dec 11, 2023 9.093 9.504 9.084 9.359 837,439 +0.30(+3.36%)
Dec 08, 2023 9.045 9.079 8.890 9.055 663,928 -0.07(-0.74%)
Dec 07, 2023 9.035 9.151 8.881 9.122 746,934 +0.13(+1.40%)
Dec 06, 2023 9.296 9.325 8.986 8.997 406,526 -0.14(-1.59%)
Dec 05, 2023 9.132 9.296 8.939 9.141 912,374 -0.06(-0.63%)
Dec 04, 2023 9.470 9.654 9.151 9.199 1,042,360 -0.28(-2.96%)
Dec 01, 2023 8.968 9.514 8.900 9.480 613,713 +0.47(+5.26%)
Nov 30, 2023 8.968 9.026 8.842 9.006 534,067 +0.09(+0.98%)
Nov 29, 2023 8.900 9.093 8.861 8.919 463,909 +0.09(+0.98%)
Nov 28, 2023 8.774 8.977 8.658 8.832 575,978 +0.07(+0.77%)
Nov 27, 2023 8.794 8.823 8.658 8.765 485,103 -0.05(-0.55%)
Nov 24, 2023 8.649 8.929 8.629 8.813 456,985 +0.16(+1.90%)
Nov 22, 2023 8.697 8.919 8.571 8.649 1,117,554 -0.04(-0.45%)
Nov 21, 2023 8.330 8.721 8.296 8.687 1,860,563 +0.31(+3.69%)
Nov 20, 2023 8.339 8.446 8.204 8.378 819,967 +0.02(+0.23%)
Nov 17, 2023 8.252 8.504 8.175 8.359 885,156 +0.14(+1.76%)
Nov 16, 2023 8.252 8.373 8.079 8.214 835,419 +0.00(+0.00%)
Nov 15, 2023 8.243 8.393 7.946 8.214 4,265,202 -0.39(-4.49%)
Nov 14, 2023 8.330 9.084 8.330 8.600 1,279,177 +0.43(+5.20%)
Nov 13, 2023 8.098 8.175 7.972 8.175 471,744 +0.01(+0.12%)
Nov 10, 2023 7.914 8.209 7.876 8.165 543,418 +0.28(+3.55%)
Nov 09, 2023 8.620 8.731 7.769 7.885 878,310 -0.68(-7.90%)
Nov 08, 2023 8.697 8.813 8.523 8.562 738,695 -0.18(-2.10%)
Nov 07, 2023 8.523 8.765 8.435 8.745 749,340 +0.20(+2.38%)
Nov 06, 2023 8.407 8.711 8.282 8.542 1,530,134 +0.22(+2.67%)
Nov 03, 2023 7.866 8.368 7.731 8.320 1,694,727 +0.59(+7.62%)
Nov 02, 2023 7.412 8.359 7.305 7.731 3,148,134 -0.18(-2.32%)
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.