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 (%)
Sep 29, 2023 9.084 9.224 8.963 8.987 403,319 -0.02(-0.21%)
Sep 28, 2023 8.842 9.064 8.697 9.006 596,557 +0.14(+1.64%)
Sep 27, 2023 8.842 8.997 8.813 8.861 560,947 +0.09(+0.99%)
Sep 26, 2023 8.765 8.934 8.697 8.774 620,941 -0.09(-0.98%)
Sep 25, 2023 8.687 8.885 8.702 8.861 654,502 +0.17(+2.00%)
Sep 22, 2023 8.910 8.948 8.624 8.687 636,040 -0.18(-2.07%)
Sep 21, 2023 8.900 9.006 8.774 8.871 644,267 -0.21(-2.34%)
Sep 20, 2023 9.286 9.528 9.074 9.084 451,149 -0.15(-1.67%)
Sep 19, 2023 9.335 9.499 9.084 9.238 737,800 -0.12(-1.24%)
Sep 18, 2023 9.557 9.649 9.344 9.354 720,941 -0.29(-3.01%)
Sep 15, 2023 9.683 9.721 9.586 9.644 2,242,096 -0.06(-0.60%)
Sep 14, 2023 9.451 9.847 9.422 9.702 605,991 +0.39(+4.15%)
Sep 13, 2023 9.267 9.344 9.185 9.315 378,834 +0.04(+0.42%)
Sep 12, 2023 9.344 9.480 9.191 9.277 741,345 -0.12(-1.23%)
Sep 11, 2023 9.364 9.431 9.243 9.393 346,724 +0.14(+1.46%)
Sep 08, 2023 9.402 9.402 9.149 9.257 618,028 -0.21(-2.24%)
Sep 07, 2023 9.267 9.547 9.064 9.470 557,909 +0.14(+1.45%)
Sep 06, 2023 9.721 9.741 9.006 9.335 972,076 -0.41(-4.17%)
Sep 05, 2023 9.683 10.08 9.663 9.741 2,869,947 +0.00(+0.00%)
Sep 01, 2023 9.625 9.765 9.547 9.741 553,385 +0.17(+1.82%)
Aug 31, 2023 9.460 9.634 9.422 9.567 671,014 +0.07(+0.71%)
Aug 30, 2023 9.180 9.610 9.180 9.499 617,323 +0.32(+3.47%)
Aug 29, 2023 9.122 9.325 9.035 9.180 629,566 -0.04(-0.42%)
Aug 28, 2023 9.248 9.335 9.156 9.219 480,759 +0.02(+0.21%)
Aug 25, 2023 9.422 9.451 9.050 9.199 643,702 -0.19(-2.06%)
Aug 24, 2023 9.528 9.663 9.359 9.393 771,743 -0.16(-1.72%)
Aug 23, 2023 9.518 9.658 9.369 9.557 1,129,291 +0.09(+0.92%)
Aug 22, 2023 9.644 9.654 9.329 9.470 1,572,056 -0.15(-1.61%)
Aug 21, 2023 9.973 10.17 9.615 9.625 1,179,510 -0.34(-3.39%)
Aug 18, 2023 9.567 10.13 9.451 9.963 1,614,100 +0.23(+2.38%)
Aug 17, 2023 10.05 10.39 9.712 9.731 7,547,329 -0.10(-0.98%)
Aug 16, 2023 10.21 10.99 9.750 9.828 5,387,894 -1.97(-16.71%)
Aug 15, 2023 11.50 12.09 11.42 11.80 594,260 +0.22(+1.92%)
Aug 14, 2023 11.27 11.62 11.27 11.58 404,713 +0.22(+1.96%)
Aug 11, 2023 11.86 11.91 11.16 11.35 1,010,127 -0.53(-4.47%)
Aug 10, 2023 12.41 12.56 11.81 11.89 973,556 -0.30(-2.46%)
Aug 09, 2023 11.60 12.57 11.58 12.19 3,460,740 +0.98(+8.71%)
Aug 08, 2023 11.11 11.41 10.76 11.21 1,232,686 -0.13(-1.11%)
Aug 07, 2023 11.74 11.80 11.10 11.34 1,042,734 -0.31(-2.66%)
Aug 04, 2023 11.57 12.04 11.44 11.64 2,012,542 +0.12(+1.01%)
Aug 03, 2023 11.14 11.62 11.14 11.53 1,418,488 +0.36(+3.20%)
Aug 02, 2023 11.12 11.38 11.08 11.17 539,551 -0.17(-1.53%)
Aug 01, 2023 10.94 11.34 10.87 11.34 498,926 +0.27(+2.44%)
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%)
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.