Skip to main content

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

13.42 +0.07 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 13.28 13.65 13.10 13.42 843,373 +0.07(+0.52%)
Jan 26, 2023 13.65 13.91 12.80 13.35 1,280,361 -0.19(-1.40%)
Jan 25, 2023 13.55 13.67 13.03 13.54 876,641 -0.29(-2.10%)
Jan 24, 2023 13.90 14.19 13.46 13.83 850,048 -0.09(-0.65%)
Jan 23, 2023 13.05 14.10 12.93 13.92 2,327,151 +1.00(+7.74%)
Jan 20, 2023 12.40 13.05 12.20 12.92 984,393 +0.60(+4.87%)
Jan 19, 2023 12.12 12.63 12.01 12.32 851,227 -0.20(-1.60%)
Jan 18, 2023 13.36 13.41 12.31 12.52 1,422,300 -0.61(-4.65%)
Jan 17, 2023 12.58 13.33 12.26 13.13 1,404,648 +0.53(+4.21%)
Jan 13, 2023 12.88 13.13 12.46 12.60 1,024,723 -0.27(-2.10%)
Jan 12, 2023 12.34 13.06 12.11 12.87 1,435,188 +0.66(+5.41%)
Jan 11, 2023 12.10 12.49 11.81 12.21 978,185 +0.26(+2.18%)
Jan 10, 2023 11.83 12.09 11.48 11.95 1,034,055 +0.31(+2.66%)
Jan 09, 2023 11.55 12.23 10.94 11.64 2,383,141 +1.40(+13.67%)
Jan 06, 2023 10.30 10.45 10.02 10.24 421,443 -0.06(-0.58%)
Jan 05, 2023 10.05 10.58 9.960 10.30 791,431 +0.21(+2.08%)
Jan 04, 2023 9.520 10.16 9.500 10.09 922,623 +0.69(+7.34%)
Jan 03, 2023 9.760 10.16 9.350 9.400 611,679 -0.35(-3.59%)
Dec 30, 2022 9.650 9.809 9.280 9.750 438,482 +0.00(+0.00%)
Dec 29, 2022 9.570 9.950 9.540 9.750 274,320 +0.25(+2.63%)
Dec 28, 2022 9.450 9.690 9.215 9.500 236,104 +0.06(+0.64%)
Dec 27, 2022 9.270 9.480 9.100 9.440 258,004 +0.20(+2.16%)
Dec 23, 2022 9.760 9.804 8.980 9.240 483,208 -0.51(-5.23%)
Dec 22, 2022 9.740 9.930 9.510 9.750 160,948 -0.04(-0.41%)
Dec 21, 2022 9.640 9.890 9.569 9.790 170,393 +0.23(+2.41%)
Dec 20, 2022 9.370 9.700 9.340 9.560 202,326 +0.05(+0.53%)
Dec 19, 2022 9.780 9.780 9.400 9.510 199,020 -0.27(-2.76%)
Dec 16, 2022 9.400 9.910 9.390 9.780 676,345 +0.27(+2.84%)
Dec 15, 2022 9.770 9.830 9.410 9.510 577,730 -0.46(-4.61%)
Dec 14, 2022 9.770 10.04 9.590 9.970 327,225 +0.13(+1.32%)
Dec 13, 2022 9.800 10.19 9.740 9.840 706,320 +0.27(+2.82%)
Dec 12, 2022 9.580 9.690 9.510 9.570 302,600 +0.01(+0.10%)
Dec 09, 2022 9.700 9.710 9.410 9.560 460,452 -0.23(-2.35%)
Dec 08, 2022 9.570 9.830 9.550 9.790 402,035 +0.24(+2.51%)
Dec 07, 2022 9.340 9.838 9.251 9.550 503,546 -0.06(-0.62%)
Dec 06, 2022 9.880 9.910 9.545 9.610 356,976 -0.29(-2.93%)
Dec 05, 2022 10.28 10.44 9.820 9.900 730,697 -0.36(-3.51%)
Dec 02, 2022 9.860 10.39 9.680 10.26 1,163,729 +0.33(+3.32%)
Dec 01, 2022 9.690 10.20 9.605 9.930 708,798 +0.30(+3.12%)
Nov 30, 2022 9.350 9.700 9.210 9.630 439,420 +0.27(+2.88%)
Nov 29, 2022 9.150 9.450 9.060 9.360 327,332 +0.21(+2.30%)
Nov 28, 2022 9.200 9.450 9.060 9.150 311,947 -0.04(-0.44%)
Nov 25, 2022 9.060 9.275 9.050 9.190 186,876 +0.13(+1.43%)
Nov 23, 2022 8.780 9.170 8.770 9.060 542,378 +0.29(+3.31%)
Nov 22, 2022 8.430 8.780 8.430 8.770 453,928 +0.34(+4.03%)
Nov 21, 2022 8.500 8.520 8.270 8.430 254,425 -0.12(-1.40%)
Nov 18, 2022 8.470 8.660 8.395 8.550 372,343 +0.21(+2.52%)
Nov 17, 2022 8.330 8.370 7.990 8.340 1,409,961 -0.15(-1.77%)
Nov 16, 2022 8.810 8.980 8.470 8.490 644,167 -0.47(-5.25%)
Nov 15, 2022 9.190 9.375 8.845 8.960 724,031 +0.03(+0.34%)
Nov 14, 2022 8.610 9.095 8.610 8.930 556,994 +0.21(+2.41%)
Nov 11, 2022 8.880 9.000 8.505 8.720 913,204 -0.21(-2.35%)
Nov 10, 2022 9.900 9.970 7.560 8.930 1,809,990 -0.19(-2.08%)
Nov 09, 2022 9.390 9.390 8.990 9.120 770,386 -0.23(-2.46%)
Nov 08, 2022 9.430 9.650 8.930 9.350 879,284 -0.02(-0.21%)
Nov 07, 2022 8.700 9.450 8.700 9.370 660,142 +0.66(+7.58%)
Nov 04, 2022 8.440 8.860 8.390 8.710 292,089 +0.42(+5.07%)
Nov 03, 2022 8.010 8.350 7.925 8.290 224,031 +0.22(+2.73%)
Nov 02, 2022 8.240 8.070 252,266 -0.18(-2.18%)
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.