Dark

ARHS
Arhaus, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:59 PM EDT

9.87USD+4.224%(+0.40)2,416,394

9.87Bid 9.88Ask 0.01Spread

Pre-market

Sep 30, 2026 8:33:30 AM EDT

9.56USD+0.950%(+0.09)0

After-hours

Sep 28, 2026 4:27:30 PM EDT

9.63USD-0.104%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	9.5000	10.0900	9.4100	9.8700	+4.224%	2,416,394	0.000%
2026-09-30	9.5300	9.7200	9.3600	9.4700	+0.106%	1,419,535	+4.224%
2026-09-29	9.6700	9.7100	9.3650	9.4600	-1.765%	1,291,063	+4.334%
2026-09-28	9.4300	9.7200	9.3800	9.6300	-0.824%	1,496,067	+2.492%
2026-09-25	9.4800	9.7578	9.4250	9.7100	+2.534%	1,671,150	+1.648%
2026-09-24	9.2100	9.4900	8.9000	9.4700	+4.989%	1,935,830	+4.224%
2026-09-23	9.3200	9.3200	8.8300	9.0200	-2.906%	1,738,241	+9.424%
2026-09-22	8.9000	9.3150	8.8600	9.2900	+6.415%	1,413,082	+6.243%
2026-09-21	8.6000	8.7900	8.2700	8.7300	+12.067%	1,736,158	+13.058%
2026-09-18	7.4500	7.8300	7.4500	7.7900	+2.635%	1,963,682	+26.701%
2026-09-17	7.4600	7.6150	7.2200	7.5900	+5.417%	1,821,673	+30.040%
2026-09-16	7.2700	7.5300	7.0669	7.2000	-1.437%	1,500,744	+37.083%
2026-09-15	8.0900	8.0900	7.2900	7.3050	-10.037%	1,006,911	+35.113%
2026-09-14	7.9800	8.3500	7.9500	8.1200	+0.247%	874,678	+21.552%
2026-09-11	8.0800	8.2900	8.0450	8.1000	+2.015%	1,055,436	+21.852%
2026-09-10	8.3300	8.3900	7.8850	7.9400	-5.589%	1,307,483	+24.307%
2026-09-09	8.3400	8.4850	8.3000	8.4100	-0.708%	923,399	+17.360%
2026-09-08	8.6500	8.7300	8.4400	8.4700	-2.978%	948,342	+16.529%
2026-09-04	8.4200	8.7600	8.3400	8.7300	+3.929%	859,912	+13.058%
2026-09-03	8.5800	8.7700	8.3700	8.4000	-0.356%	771,720	+17.500%
2026-09-02	8.4800	8.5750	8.3600	8.4300	+0.837%	931,745	+17.082%
2026-09-01	8.6100	8.6600	8.3150	8.3600	-4.018%	797,072	+18.062%
2026-08-31	8.8900	8.9800	8.5400	8.7100	-3.007%	1,051,720	+13.318%
2026-08-28	8.8600	9.0900	8.7950	8.9800	+1.930%	875,825	+9.911%
2026-08-27	8.8500	9.0450	8.7550	8.8100	-1.454%	777,630	+12.032%
2026-08-26	8.9400	9.0850	8.7700	8.9400	+0.224%	978,458	+10.403%
2026-08-25	9.2600	9.4200	8.8900	8.9200	-3.463%	1,051,062	+10.650%
2026-08-24	9.4000	9.7500	9.1801	9.2400	-1.545%	936,094	+6.818%
2026-08-21	9.6900	9.9400	9.3000	9.3850	-2.746%	1,458,737	+5.168%
2026-08-20	9.6400	9.7460	9.3900	9.6500	-1.831%	1,411,563	+2.280%
2026-08-19	9.9100	10.2900	9.7850	9.8300	-1.994%	1,949,098	+0.407%
2026-08-18	9.5700	10.1550	9.4200	10.0300	+5.247%	1,999,860	-1.595%
2026-08-17	9.5700	9.6200	9.2600	9.5300	-2.854%	1,088,741	+3.568%
2026-08-14	9.6600	9.8550	9.4500	9.8100	+1.134%	1,074,552	+0.612%
2026-08-13	9.8200	9.9800	9.6200	9.7000	+0.518%	1,528,539	+1.753%
2026-08-12	9.8200	10.1324	9.4800	9.6500	-1.931%	1,161,573	+2.280%
2026-08-11	9.5200	10.0250	9.4200	9.8400	+4.237%	1,300,979	+0.305%
2026-08-10	9.6200	9.8950	9.4100	9.4400	-1.667%	1,437,787	+4.555%
2026-08-07	9.7500	9.7500	9.2300	9.6000	-0.826%	2,021,863	+2.813%
2026-08-06	9.7500	9.7550	8.5200	9.6800	+17.618%	3,733,715	+1.963%
2026-08-05	8.2600	8.8950	8.1850	8.2300	-0.604%	4,277,419	+19.927%
2026-08-04	7.8700	8.4000	7.8700	8.2800	+4.810%	2,550,106	+19.203%
2026-08-03	7.6100	7.9510	7.5950	7.9000	+6.613%	2,323,351	+24.937%
2026-07-31	7.3100	7.4800	7.2200	7.4100	+0.954%	1,015,070	+33.198%
2026-07-30	7.5100	7.5700	7.3100	7.3400	-3.294%	766,354	+34.469%
2026-07-29	7.8400	7.8500	7.5400	7.5900	-4.167%	933,316	+30.040%
2026-07-28	7.8800	8.1500	7.8800	7.9200	+0.508%	1,170,715	+24.621%
2026-07-27	7.9600	8.1450	7.8250	7.8800	-0.379%	1,093,232	+25.254%
2026-07-24	7.3500	8.0000	7.2650	7.9100	+10.167%	1,423,353	+24.779%
2026-07-23	7.2800	7.3000	7.0600	7.1800	-3.495%	1,078,844	+37.465%
2026-07-22	7.5800	7.6400	7.3900	7.4400	-1.326%	852,629	+32.661%
2026-07-21	7.4700	7.5850	7.2300	7.5400	+0.802%	1,031,385	+30.902%
2026-07-20	7.7900	7.7900	7.4600	7.4800	-2.731%	804,208	+31.952%
2026-07-17	7.7500	7.9500	7.5700	7.6900	-1.913%	829,851	+28.349%
2026-07-16	8.0300	8.2750	7.8250	7.8400	-2.366%	939,909	+25.893%
2026-07-15	7.8000	8.2300	7.7300	8.0300	+2.554%	849,159	+22.914%
2026-07-14	7.8200	7.9450	7.6600	7.8300	+1.294%	690,355	+26.054%
2026-07-13	7.9500	8.0600	7.6950	7.7300	-1.654%	998,426	+27.684%
2026-07-10	7.9800	8.0750	7.8450	7.8600	-0.506%	1,002,680	+25.573%
2026-07-09	7.7200	8.1000	7.6500	7.9000	+2.332%	748,145	+24.937%
2026-07-08	7.9700	8.1000	7.5550	7.7200	-5.160%	1,241,532	+27.850%
2026-07-07	8.1500	8.3600	8.1300	8.1400	-0.123%	791,514	+21.253%
2026-07-06	8.6000	8.6200	7.9300	8.1500	-5.452%	1,139,746	+21.104%
2026-07-02	8.6000	8.8150	8.5300	8.6200	+0.349%	1,538,219	+14.501%
2026-07-01	8.4100	8.6800	8.2400	8.5900	+2.019%	1,807,401	+14.901%
2026-06-30	8.3100	8.4900	8.2600	8.4200	0.000%	1,519,067	+17.221%
2026-06-29	8.3000	8.6350	8.2900	8.4200	+0.119%	1,872,995	+17.221%
2026-06-26	8.0800	8.4700	8.0600	8.4100	+3.827%	2,415,782	+17.360%
2026-06-25	7.7600	8.1250	7.7000	8.1000	+3.448%	1,530,305	+21.852%
2026-06-24	7.2400	8.0700	7.2250	7.8300	+10.750%	1,657,380	+26.054%
2026-06-23	6.9400	7.1450	6.8800	7.0700	+1.727%	682,412	+39.604%
2026-06-22	7.2000	7.3100	6.9400	6.9500	-4.270%	770,741	+42.014%
2026-06-18	7.0000	7.4600	6.9900	7.2600	+5.523%	1,235,026	+35.950%
2026-06-17	7.1800	7.5100	6.8400	6.8800	-4.312%	1,064,586	+43.459%
2026-06-16	7.4500	7.6500	7.0450	7.1900	-3.490%	1,782,101	+37.274%
2026-06-15	7.3500	7.5800	7.3350	7.4500	+3.905%	1,303,582	+32.483%
2026-06-12	7.1100	7.3900	6.9850	7.1700	+1.414%	1,695,819	+37.657%
2026-06-11	6.6500	7.1200	6.5950	7.0700	+5.522%	2,082,596	+39.604%
2026-06-10	6.6000	6.9350	6.5000	6.7000	+0.299%	1,132,378	+47.313%
2026-06-09	6.3400	6.6900	6.3400	6.6800	+7.395%	891,455	+47.754%
2026-06-08	6.3500	6.4000	6.2100	6.2200	-1.738%	862,857	+58.682%
2026-06-05	6.5600	6.6700	6.2250	6.3300	-4.669%	940,106	+55.924%
2026-06-04	6.5500	6.7250	6.5500	6.6400	+1.997%	795,808	+48.645%
2026-06-03	6.5600	6.8400	6.2800	6.5100	-0.306%	1,346,744	+51.613%
2026-06-02	6.5300	6.7350	6.4900	6.5300	-1.210%	648,388	+51.149%
2026-06-01	6.7500	6.7550	6.4300	6.6100	-2.363%	846,242	+49.319%
2026-05-29	6.8300	6.9200	6.7300	6.7700	-1.312%	1,192,443	+45.790%
2026-05-28	6.6300	6.9050	6.6100	6.8600	+3.158%	1,288,831	+43.878%
2026-05-27	6.4600	6.7650	6.4600	6.6500	+3.261%	1,254,811	+48.421%
2026-05-26	6.3800	6.5800	6.3300	6.4400	+1.899%	1,397,166	+53.261%
2026-05-22	6.3600	6.5000	6.3100	6.3200	-1.095%	771,000	+56.171%
2026-05-21	6.0000	6.4350	5.8300	6.3900	+6.678%	1,598,428	+54.460%
2026-05-20	5.7800	6.0150	5.5700	5.9900	+3.633%	1,429,361	+64.775%
2026-05-19	5.8000	5.8600	5.6700	5.7800	-1.533%	1,504,716	+70.761%
2026-05-18	5.8900	6.0400	5.7900	5.8700	+2.087%	1,471,394	+68.143%
2026-05-15	5.8300	5.9500	5.7000	5.7500	-2.211%	2,799,556	+71.652%
2026-05-14	5.9100	6.0700	5.7500	5.8800	+0.170%	2,608,004	+67.857%
2026-05-13	5.9000	5.9100	5.6300	5.8700	-0.508%	1,622,834	+68.143%
2026-05-12	6.1200	6.1950	5.9000	5.9000	-3.595%	1,962,787	+67.288%
2026-05-11	6.5000	6.5100	6.0500	6.1200	-5.919%	2,011,233	+61.275%
2026-05-08	6.9000	6.9800	6.5000	6.5050	-8.057%	1,954,025	+51.729%
2026-05-07	6.8000	7.4700	6.8000	7.0750	-6.785%	2,953,099	+39.505%
2026-05-06	7.3800	7.6300	7.3700	7.5900	+4.545%	2,392,440	+30.040%
2026-05-05	7.2500	7.3400	7.0900	7.2600	+2.687%	895,612	+35.950%
2026-05-04	7.4600	7.4800	6.9550	7.0700	-6.728%	1,741,876	+39.604%
2026-05-01	7.4400	7.5900	7.3800	7.5800	+2.432%	1,010,302	+30.211%
2026-04-30	7.3400	7.5400	7.3050	7.4000	+0.817%	1,073,925	+33.378%
2026-04-29	7.5950	7.5950	7.2650	7.3400	-2.653%	606,084	+34.469%
2026-04-28	7.5500	7.7850	7.4400	7.5400	+0.133%	1,072,423	+30.902%
2026-04-27	7.6500	7.7350	7.5100	7.5300	-1.569%	615,697	+31.076%
2026-04-24	7.4700	7.7400	7.4100	7.6500	+1.729%	662,783	+29.020%
2026-04-23	7.8000	7.8500	7.4400	7.5200	-3.590%	610,199	+31.250%
2026-04-22	8.0200	8.2350	7.7800	7.8000	-2.133%	845,818	+26.538%
2026-04-21	8.0700	8.4050	7.9400	7.9700	-1.117%	921,368	+23.839%
2026-04-20	7.8000	8.0800	7.7050	8.0600	+3.466%	1,144,920	+22.457%
2026-04-17	7.6100	7.8600	7.5600	7.7900	+5.842%	1,700,297	+26.701%
2026-04-16	7.1900	7.4050	7.1700	7.3600	+3.371%	1,126,921	+34.103%
2026-04-15	6.9200	7.2000	6.8400	7.1200	+3.188%	2,060,289	+38.624%
2026-04-14	6.8500	7.0200	6.8200	6.9000	+0.730%	1,658,366	+43.043%
2026-04-13	6.7300	6.9800	6.6850	6.8500	+1.182%	1,304,504	+44.088%
2026-04-10	6.6500	6.8450	6.5350	6.7700	+2.421%	860,072	+45.790%
2026-04-09	6.4300	6.6900	6.3900	6.6100	+1.380%	928,758	+49.319%
2026-04-08	6.6900	6.8500	6.5014	6.5200	+3.987%	1,101,624	+51.380%
2026-04-07	6.4500	6.4700	6.1700	6.2700	-3.390%	1,318,782	+57.416%
2026-04-06	6.3700	6.5300	6.3300	6.4900	+1.724%	3,043,639	+52.080%
2026-04-02	6.3600	6.5500	6.2550	6.3800	-2.446%	1,255,459	+54.702%
2026-04-01	6.6000	6.7050	6.5000	6.5400	-3.540%	1,509,828	+50.917%
2026-03-31	6.6100	6.8200	6.4600	6.7800	+4.147%	1,212,978	+45.575%
2026-03-30	6.5200	6.6350	6.4550	6.5100	+0.154%	720,094	+51.613%
2026-03-27	6.6100	6.6550	6.4302	6.5000	-2.985%	1,294,763	+51.846%
2026-03-26	6.7500	6.9600	6.6900	6.7000	-2.190%	831,654	+47.313%
2026-03-25	6.6300	6.8847	6.5550	6.8500	+4.900%	1,237,709	+44.088%
2026-03-24	6.7500	6.7500	6.4500	6.5300	-4.532%	1,468,762	+51.149%
2026-03-23	7.0900	7.1200	6.8150	6.8400	+0.885%	886,619	+44.298%
2026-03-20	7.0900	7.1300	6.7450	6.7800	-4.372%	1,406,273	+45.575%
2026-03-19	7.1100	7.1900	6.9300	7.0900	-0.421%	1,102,698	+39.210%
2026-03-18	7.0100	7.3000	7.0100	7.1200	-4.430%	1,723,898	+38.624%
2026-03-17	7.3500	7.6100	7.3500	7.4500	+1.637%	1,159,719	+32.483%
2026-03-16	7.1700	7.4150	7.1000	7.3300	+3.239%	960,738	+34.652%
2026-03-13	7.1200	7.2200	7.0050	7.1000	+0.567%	1,316,679	+39.014%
2026-03-12	7.0800	7.1600	6.9490	7.0600	-2.080%	1,568,179	+39.802%
2026-03-11	7.4000	7.4600	7.1050	7.2100	-2.568%	1,239,588	+36.893%
2026-03-10	7.3700	7.4800	7.2400	7.4000	+0.407%	1,589,829	+33.378%
2026-03-09	7.4600	7.5000	6.9699	7.3700	-3.534%	1,806,356	+33.921%
2026-03-06	7.6500	7.7442	7.5550	7.6400	-2.799%	1,537,656	+29.188%
2026-03-05	7.7600	8.0900	7.6550	7.8600	-0.127%	1,921,541	+25.573%
2026-03-04	8.0200	8.1000	7.8200	7.8700	-1.625%	1,460,879	+25.413%
2026-03-03	7.7500	8.0650	7.6668	8.0000	-1.112%	1,734,751	+23.375%
2026-03-02	8.1500	8.1500	7.7800	8.0900	-1.939%	1,548,648	+22.002%
2026-02-27	9.1300	9.4448	8.2300	8.2500	-10.907%	1,656,776	+19.636%
2026-02-26	10.5500	10.6000	8.7950	9.2600	+10.501%	3,841,079	+6.587%
2026-02-25	8.4000	8.5250	8.1300	8.3800	-0.238%	1,200,441	+17.780%
2026-02-24	8.5000	8.6700	8.4000	8.4000	-0.119%	891,323	+17.500%
2026-02-23	9.1050	9.1050	8.3750	8.4100	-8.388%	1,393,780	+17.360%
2026-02-20	8.8100	9.3300	8.7800	9.1800	+3.495%	1,547,336	+7.516%
2026-02-19	9.2950	9.2950	8.6900	8.8700	-2.420%	1,166,211	+11.274%
2026-02-18	8.9800	9.4000	8.9600	9.0900	+1.112%	2,426,339	+8.581%
2026-02-17	9.1900	9.3900	8.8500	8.9900	-2.811%	1,095,057	+9.789%
2026-02-13	9.1900	9.5900	9.0600	9.2500	+1.314%	1,987,310	+6.703%
2026-02-12	9.8600	10.1200	9.1000	9.1300	-6.551%	1,612,045	+8.105%
2026-02-11	10.6600	10.8050	9.6300	9.7700	-8.435%	1,772,742	+1.024%
2026-02-10	10.6900	10.9200	10.6400	10.6700	-0.187%	668,319	-7.498%
2026-02-09	11.1700	11.2300	10.6400	10.6900	-3.694%	480,880	-7.671%
2026-02-06	10.7400	11.1850	10.7400	11.1000	+3.641%	1,326,158	-11.081%
2026-02-05	10.7900	10.9150	10.5400	10.7100	-2.548%	871,974	-7.843%
2026-02-04	11.0700	11.1900	10.8200	10.9900	+0.733%	1,027,778	-10.191%
2026-02-03	10.5200	11.0799	10.5100	10.9100	+2.828%	904,283	-9.533%
2026-02-02	10.1900	10.6800	9.9500	10.6100	+4.224%	1,071,172	-6.975%
2026-01-30	9.9000	10.2150	9.8250	10.1800	+2.621%	824,274	-3.045%
2026-01-29	10.0100	10.0850	9.6000	9.9200	-0.701%	1,295,613	-0.504%
2026-01-28	10.4900	10.6000	9.9600	9.9900	-4.310%	687,877	-1.201%
2026-01-27	10.4200	10.5100	10.2520	10.4400	+1.359%	732,118	-5.460%
2026-01-26	10.3700	10.5700	10.1600	10.3000	-0.579%	600,227	-4.175%
2026-01-23	10.6700	10.7500	10.2750	10.3600	-3.268%	592,906	-4.730%
2026-01-22	10.5700	10.8450	10.5700	10.7100	+1.325%	707,974	-7.843%
2026-01-21	10.2000	10.6800	10.2000	10.5700	+3.831%	1,278,599	-6.623%
2026-01-20	10.5800	10.6500	10.0150	10.1800	-5.828%	972,121	-3.045%
2026-01-16	11.1200	11.1800	10.7600	10.8100	-2.172%	979,347	-8.696%
2026-01-15	10.7000	11.1350	10.6350	11.0500	+3.756%	1,717,997	-10.679%
2026-01-14	10.9100	11.1100	10.6150	10.6500	-2.828%	1,017,033	-7.324%
2026-01-13	10.8800	11.1750	10.6950	10.9600	+0.921%	1,446,402	-9.945%
2026-01-12	11.0000	11.0200	10.7166	10.8600	-1.897%	1,049,650	-9.116%
2026-01-09	11.2500	11.5450	10.7500	11.0700	-0.450%	1,724,262	-10.840%
2026-01-08	10.7200	11.1500	10.7200	11.1200	+2.394%	1,940,105	-11.241%
2026-01-07	11.1200	11.2300	10.7600	10.8600	-1.808%	983,206	-9.116%
2026-01-06	10.6200	11.0800	10.5000	11.0600	+4.045%	1,424,601	-10.759%
2026-01-05	11.2900	11.4900	10.6200	10.6300	-6.426%	1,567,274	-7.150%
2026-01-02	11.3700	11.5300	11.2750	11.3600	+1.338%	1,035,453	-13.116%
2025-12-31	11.4300	11.4300	11.1700	11.2100	-2.182%	466,775	-11.954%
2025-12-30	11.6800	11.7400	11.4200	11.4600	-2.218%	1,323,604	-13.874%
2025-12-29	11.7200	11.8900	11.4350	11.7200	0.000%	1,244,822	-15.785%
2025-12-26	11.7000	11.7300	11.3800	11.7200	+0.257%	795,454	-15.785%
2025-12-24	11.8000	11.9200	11.2101	11.6900	-0.341%	602,265	-15.569%
2025-12-23	11.7700	11.8850	11.6200	11.7300	-1.179%	1,065,349	-15.857%
2025-12-22	11.5700	11.8900	11.3000	11.8700	+2.593%	1,009,271	-16.849%
2025-12-19	11.6300	11.7600	11.3300	11.5700	-0.942%	1,400,090	-14.693%
2025-12-18	11.6800	12.0800	11.6050	11.6800	+1.742%	1,103,596	-15.497%
2025-12-17	11.1400	11.6450	10.5100	11.4800	+2.226%	1,407,210	-14.024%
2025-12-16	11.1900	11.7100	11.1000	11.2300	-0.266%	1,659,814	-12.110%
2025-12-15	10.9800	11.2850	10.8800	11.2600	+3.588%	993,646	-12.345%
2025-12-12	10.9300	11.0300	10.6900	10.8700	-0.092%	1,159,050	-9.200%
2025-12-11	10.7700	10.9600	10.6800	10.8800	+1.587%	1,522,291	-9.283%
2025-12-10	10.7000	11.0100	10.6300	10.7100	-0.279%	1,360,436	-7.843%
2025-12-09	10.5200	10.9000	10.4000	10.7400	+0.940%	1,712,062	-8.101%
2025-12-08	10.5600	10.6900	10.3800	10.6400	+0.949%	1,056,090	-7.237%
2025-12-05	10.5400	10.7300	10.4150	10.5400	+0.095%	726,301	-6.357%
2025-12-04	10.5700	10.6850	10.3600	10.5300	-0.378%	757,868	-6.268%
2025-12-03	10.6700	10.8100	10.5550	10.5700	-0.844%	908,610	-6.623%
2025-12-02	10.4700	10.7550	10.4500	10.6600	+2.205%	1,077,635	-7.411%
2025-12-01	10.3000	10.6700	10.2500	10.4300	+0.870%	1,182,080	-5.369%
2025-11-28	10.4600	10.5150	10.2500	10.3400	-1.336%	610,367	-4.545%
2025-11-26	9.8200	10.5450	9.8200	10.4800	+5.859%	1,215,628	-5.821%
2025-11-25	9.4700	9.9900	9.4300	9.9000	+5.656%	1,489,997	-0.303%
2025-11-24	9.3600	9.5550	9.2700	9.3700	-0.107%	1,318,943	+5.336%
2025-11-21	9.0100	9.6000	9.0100	9.3800	+5.039%	2,562,201	+5.224%
2025-11-20	9.0100	9.2600	8.9000	8.9300	+0.563%	1,413,829	+10.526%
2025-11-19	8.9700	9.2300	8.8200	8.8800	+0.113%	1,176,037	+11.149%
2025-11-18	8.7800	8.9100	8.6800	8.8700	-0.449%	1,168,176	+11.274%
2025-11-17	9.0100	9.0355	8.8450	8.9100	-1.329%	1,281,873	+10.774%
2025-11-14	9.0800	9.1864	8.8800	9.0300	-1.527%	1,647,395	+9.302%
2025-11-13	9.3100	9.5200	9.1050	9.1700	-1.292%	1,081,484	+7.634%
2025-11-12	9.5700	9.6500	9.2700	9.2900	-2.518%	1,807,108	+6.243%
2025-11-11	9.6500	9.6500	9.3850	9.5300	-0.418%	1,672,158	+3.568%
2025-11-10	9.9600	10.0900	9.5001	9.5700	-2.744%	2,068,907	+3.135%
2025-11-07	9.2200	9.9950	9.2200	9.8400	+4.681%	2,321,341	+0.305%
2025-11-06	9.4100	9.9500	9.2200	9.4000	-3.689%	1,904,257	+5.000%
2025-11-05	9.6700	9.8600	9.4400	9.7600	+0.619%	3,263,862	+1.127%
2025-11-04	9.7400	9.8100	9.6100	9.7000	-1.623%	1,382,727	+1.753%
2025-11-03	10.0300	10.0500	9.6900	9.8600	-1.597%	1,451,645	+0.101%
2025-10-31	9.8400	10.0700	9.6950	10.0200	+1.933%	1,097,756	-1.497%
2025-10-30	10.0400	10.1600	9.8150	9.8300	-3.343%	1,033,222	+0.407%
2025-10-29	10.6200	10.7000	10.1000	10.1700	-4.775%	1,485,742	-2.950%
2025-10-28	10.4200	11.0200	10.4200	10.6800	+2.692%	2,416,140	-7.584%
2025-10-27	10.6000	10.7400	10.2900	10.4000	-0.574%	1,440,117	-5.096%
2025-10-24	10.5000	10.6200	10.3900	10.4600	+0.577%	1,054,699	-5.641%
2025-10-23	10.3900	10.5000	10.2200	10.4000	-0.478%	1,053,763	-5.096%
2025-10-22	10.5500	10.6700	10.2400	10.4500	-1.415%	1,226,281	-5.550%
2025-10-21	10.6100	10.8500	10.5000	10.6000	-0.656%	2,536,119	-6.887%
2025-10-20	10.4900	10.7000	10.3800	10.6700	+2.105%	1,821,393	-7.498%
2025-10-17	10.5200	10.6900	10.3100	10.4500	-1.322%	1,757,470	-5.550%
2025-10-16	10.3000	10.6450	10.2100	10.5900	+2.915%	1,294,658	-6.799%
2025-10-15	10.3100	10.5100	10.1901	10.2900	+0.097%	1,533,442	-4.082%
2025-10-14	9.9900	10.4500	9.9100	10.2800	+1.481%	2,158,052	-3.988%
2025-10-13	9.8500	10.2200	9.8500	10.1300	+5.411%	1,745,542	-2.567%
2025-10-10	10.3100	10.3100	9.6000	9.6100	-5.692%	1,953,417	+2.706%
2025-10-09	10.5200	10.5200	10.1400	10.1900	-3.412%	2,026,477	-3.140%
2025-10-08	10.3000	10.6300	10.2200	10.5500	+2.427%	1,762,382	-6.445%
2025-10-07	10.6100	10.7200	10.2300	10.3000	-1.998%	1,903,544	-4.175%
2025-10-06	11.0300	11.0300	10.5100	10.5100	-4.714%	2,205,894	-6.089%
2025-10-03	10.9700	11.2000	10.8950	11.0300	+1.007%	2,394,307	-10.517%
2025-10-02	10.6900	10.9700	10.5500	10.9200	+2.728%	1,306,339	-9.615%
2025-10-01	10.6400	10.8000	10.4550	10.6300	0.000%	1,634,456	-7.150%
2025-09-30	10.5900	10.7500	10.5000	10.6300	+0.473%	1,612,992	-7.150%
2025-09-29	10.6900	10.6900	10.3200	10.5800	-0.377%	1,569,513	-6.711%
2025-09-26	10.8100	10.9550	10.4700	10.6200	-1.393%	1,369,013	-7.062%
2025-09-25	10.5100	10.9500	10.4600	10.7700	+0.843%	1,195,804	-8.357%
2025-09-24	11.0300	11.2250	10.5600	10.6800	-3.436%	2,301,851	-7.584%
2025-09-23	11.1900	11.3300	10.8600	11.0600	+0.090%	1,287,140	-10.759%
2025-09-22	10.9700	11.2415	10.9000	11.0500	-0.090%	2,417,392	-10.679%
2025-09-19	11.3700	11.3700	10.9408	11.0600	-2.037%	2,489,519	-10.759%
2025-09-18	11.2000	11.3050	10.9800	11.2900	+0.714%	2,626,561	-12.578%
2025-09-17	11.1400	11.8200	11.0850	11.2100	+1.632%	2,310,385	-11.954%
2025-09-16	11.0300	11.0900	10.7200	11.0300	+0.091%	1,364,928	-10.517%
2025-09-15	10.8800	11.1000	10.7500	11.0200	+2.321%	1,301,665	-10.436%
2025-09-12	11.1300	11.1850	10.6500	10.7700	-4.181%	1,731,971	-8.357%
2025-09-11	11.0300	11.3200	11.0200	11.2400	+1.353%	1,597,805	-12.189%
2025-09-10	11.1300	11.3000	10.9400	11.0900	-0.716%	1,869,839	-11.001%
2025-09-09	11.2400	11.4005	11.0200	11.1700	-1.932%	1,239,980	-11.638%
2025-09-08	11.5300	11.5300	11.1400	11.3900	-1.128%	1,551,309	-13.345%
2025-09-05	11.5800	11.8400	11.4300	11.5200	+1.230%	2,117,283	-14.323%
2025-09-04	11.3300	11.4700	11.1800	11.3800	+1.880%	2,075,635	-13.269%
2025-09-03	11.2300	11.3900	10.9200	11.1700	-0.623%	1,787,369	-11.638%
2025-09-02	11.4400	11.6500	11.1900	11.2400	-4.177%	1,747,775	-12.189%
2025-08-29	11.7700	11.7800	11.5550	11.7300	-0.170%	1,791,946	-15.857%
2025-08-28	12.1100	12.1100	11.5400	11.7500	-2.002%	1,825,450	-16.000%
2025-08-27	11.7300	12.1400	11.6750	11.9900	+1.438%	1,428,762	-17.681%
2025-08-26	11.9900	12.1000	11.6900	11.8200	-1.500%	1,347,252	-16.497%
2025-08-25	11.9000	12.1850	11.8000	12.0000	-3.304%	1,733,602	-17.750%
2025-08-22	11.9300	12.4200	11.7750	12.4100	+4.549%	2,425,615	-20.467%
2025-08-21	11.8800	12.0600	11.7700	11.8700	-1.820%	1,818,043	-16.849%
2025-08-20	12.4200	12.6100	12.0700	12.0900	-3.819%	1,253,276	-18.362%
2025-08-19	12.5600	12.8600	12.4400	12.5700	+1.371%	2,323,709	-21.480%
2025-08-18	12.7500	12.8600	12.3633	12.4000	-3.125%	2,431,966	-20.403%
2025-08-15	12.6200	12.9300	12.5250	12.8000	+3.476%	3,291,078	-22.891%
2025-08-14	12.4800	12.6300	12.3250	12.3700	-2.828%	2,535,220	-20.210%
2025-08-13	12.1200	12.8800	12.1200	12.7300	+4.946%	3,122,175	-22.467%
2025-08-12	11.4000	12.1800	11.3450	12.1300	+8.692%	2,765,268	-18.631%
2025-08-11	11.4000	11.7600	11.0700	11.1600	-0.535%	3,327,255	-11.559%
2025-08-08	12.2000	12.3900	11.1450	11.2200	-6.422%	3,604,588	-12.032%
2025-08-07	12.4000	12.9800	11.4800	11.9900	+21.479%	4,578,336	-17.681%
2025-08-06	9.5500	9.9900	9.5500	9.8700	+3.731%	2,964,958	0.000%
2025-08-05	9.1000	9.6450	9.1000	9.5150	+5.488%	2,680,544	+3.731%
2025-08-04	8.9000	9.2900	8.7500	9.0200	+3.917%	1,718,535	+9.424%
2025-08-01	8.6400	8.7700	8.4000	8.6800	-0.913%	1,651,110	+13.710%
2025-07-31	8.9000	9.0200	8.7150	8.7600	-2.123%	1,420,418	+12.671%
2025-07-30	9.2300	9.5200	8.8609	8.9500	-2.928%	2,153,207	+10.279%
2025-07-29	9.7100	9.7100	9.1950	9.2200	-4.948%	983,584	+7.050%
2025-07-28	9.6100	9.8250	9.4500	9.7000	+1.784%	1,459,790	+1.753%
2025-07-25	9.6100	9.6100	8.9800	9.5300	+0.740%	2,257,151	+3.568%
2025-07-24	9.6200	9.8100	9.4450	9.4600	-2.575%	1,298,204	+4.334%
2025-07-23	9.4200	9.8950	9.3950	9.7100	+4.634%	2,341,795	+1.648%
2025-07-22	8.6100	9.3750	8.6100	9.2800	+8.538%	2,201,013	+6.358%
2025-07-21	8.5900	8.6904	8.4400	8.5500	+0.945%	1,427,025	+15.439%
2025-07-18	8.5700	8.7400	8.3900	8.4700	+0.237%	1,560,272	+16.529%
2025-07-17	8.1900	8.5400	8.1000	8.4500	+4.709%	2,278,129	+16.805%
2025-07-16	8.1800	8.2800	7.9250	8.0700	-0.982%	2,394,052	+22.305%
2025-07-15	8.9000	8.9250	8.1300	8.1500	-7.281%	1,930,111	+21.104%
2025-07-14	9.1700	9.2918	8.7600	8.7900	-4.560%	3,429,809	+12.287%
2025-07-11	9.3100	9.3600	9.1200	9.2100	-2.125%	1,810,447	+7.166%
2025-07-10	9.2000	9.7750	9.1050	9.4100	+1.950%	2,895,483	+4.888%
2025-07-09	9.2700	9.3100	9.0600	9.2300	+0.545%	2,484,531	+6.934%
2025-07-08	9.2400	9.2986	8.8000	9.1800	+0.109%	2,851,238	+7.516%
2025-07-07	9.3100	9.5200	9.1502	9.1700	-2.343%	2,701,307	+7.634%
2025-07-03	9.6000	9.6300	9.3650	9.3900	-1.675%	1,440,780	+5.112%
2025-07-02	9.2000	9.5700	8.9000	9.5500	+3.467%	1,062,740	+3.351%
2025-07-01	8.6800	9.6000	8.4600	9.2300	+6.459%	3,222,491	+6.934%
2025-06-30	8.7400	8.8400	8.6000	8.6700	-0.687%	1,796,102	+13.841%
2025-06-27	8.7400	8.9200	8.5850	8.7300	+0.345%	1,014,176	+13.058%
2025-06-26	8.5200	8.7800	8.4800	8.7000	+2.113%	715,969	+13.448%
2025-06-25	8.7100	8.7100	8.4552	8.5200	-1.730%	897,823	+15.845%
2025-06-24	8.7500	8.8992	8.3650	8.6700	+0.231%	1,251,203	+13.841%
2025-06-23	8.4100	8.6600	8.2350	8.6500	+1.645%	1,050,338	+14.104%
2025-06-20	8.8400	8.9100	8.3700	8.5100	-2.632%	1,983,341	+15.981%
2025-06-18	8.6400	8.9000	8.5200	8.7400	+1.392%	899,321	+12.929%
2025-06-17	8.7100	8.7700	8.5500	8.6200	-2.045%	868,856	+14.501%
2025-06-16	8.6200	8.8400	8.4000	8.8000	+4.389%	947,461	+12.159%
2025-06-13	8.5300	8.8450	8.3100	8.4300	-3.103%	1,517,950	+17.082%
2025-06-12	8.6600	8.8000	8.5750	8.7000	-0.911%	902,447	+13.448%
2025-06-11	8.8800	8.9500	8.6800	8.7800	-0.341%	1,254,180	+12.415%
2025-06-10	8.9700	9.0621	8.7750	8.8100	-0.227%	1,079,964	+12.032%
2025-06-09	8.7900	8.9700	8.7100	8.8300	+0.799%	1,168,435	+11.778%
2025-06-06	9.0900	9.1500	8.6200	8.7600	-1.959%	1,217,069	+12.671%
2025-06-05	8.8300	9.1500	8.4600	8.9350	+1.075%	967,644	+10.464%
2025-06-04	8.7600	8.9900	8.6950	8.8400	+1.260%	1,615,900	+11.652%
2025-06-03	8.5400	8.8700	8.4350	8.7300	+2.225%	1,489,539	+13.058%
2025-06-02	8.8900	8.8900	8.3600	8.5400	-4.900%	2,042,019	+15.574%
2025-05-30	8.6000	9.0500	8.5300	8.9800	+2.629%	1,526,903	+9.911%
2025-05-29	9.0000	9.0100	8.6150	8.7500	-1.353%	1,550,669	+12.800%
2025-05-28	8.8400	8.9700	8.7400	8.8700	+0.795%	1,576,253	+11.274%
2025-05-27	8.3900	8.8300	8.1950	8.8000	+7.711%	1,986,891	+12.159%
2025-05-23	7.9800	8.2600	7.9800	8.1700	-0.487%	1,390,843	+20.808%
2025-05-22	8.0900	8.3200	7.9400	8.2100	+1.108%	1,800,133	+20.219%
2025-05-21	8.4400	8.5050	8.0950	8.1200	-5.471%	1,467,021	+21.552%
2025-05-20	8.6100	8.9900	8.5201	8.5900	-1.264%	2,903,701	+14.901%
2025-05-19	8.4000	8.7300	8.2900	8.7000	+0.462%	1,865,406	+13.448%
2025-05-16	8.3900	8.7800	8.2600	8.6600	+3.341%	1,946,577	+13.972%
2025-05-15	8.4500	8.4800	8.2750	8.3800	-0.828%	1,438,972	+17.780%
2025-05-14	8.6500	8.7500	8.3600	8.4500	-3.096%	3,186,011	+16.805%
2025-05-13	8.6800	8.7650	8.4800	8.7200	+2.588%	1,944,352	+13.188%
2025-05-12	8.7500	9.1100	8.4750	8.5000	+6.784%	4,883,560	+16.118%
2025-05-09	8.0100	8.1000	7.6500	7.9600	+0.378%	3,147,939	+23.995%
2025-05-08	7.8000	8.2800	7.6750	7.9300	-5.144%	2,496,123	+24.464%
2025-05-07	8.1700	8.5200	8.1600	8.3600	+2.956%	1,649,998	+18.062%
2025-05-06	7.9600	8.2600	7.8000	8.1200	+0.744%	1,367,747	+21.552%
2025-05-05	8.1100	8.2200	8.0300	8.0600	-1.946%	1,075,109	+22.457%
2025-05-02	8.1800	8.4300	8.1800	8.2200	+2.239%	681,405	+20.073%
2025-05-01	7.9300	8.2300	7.9300	8.0400	+2.290%	790,829	+22.761%
2025-04-30	8.0100	8.0500	7.6800	7.8600	-4.263%	1,503,769	+25.573%
2025-04-29	8.1500	8.2800	7.9500	8.2100	-0.845%	924,384	+20.219%
2025-04-28	8.2600	8.4500	8.0400	8.2800	+0.853%	1,201,788	+19.203%
2025-04-25	8.2200	8.4300	8.1200	8.2100	-1.322%	1,225,332	+20.219%
2025-04-24	7.8900	8.4050	7.7500	8.3200	+5.450%	1,552,859	+18.630%
2025-04-23	8.4400	8.6000	7.8800	7.8900	-1.252%	1,330,857	+25.095%
2025-04-22	7.6600	8.0400	7.6600	7.9900	+6.109%	1,153,372	+23.529%
2025-04-21	7.7400	7.7400	7.4350	7.5300	-5.283%	1,158,674	+31.076%
2025-04-17	7.6200	7.9900	7.4500	7.9500	+4.468%	1,018,872	+24.151%
2025-04-16	7.5000	7.6700	7.4550	7.6100	+0.661%	837,930	+29.698%
2025-04-15	7.9900	8.1300	7.5500	7.5600	-5.618%	1,023,931	+30.556%
2025-04-14	8.1100	8.2300	7.7700	8.0100	+1.392%	937,105	+23.221%
2025-04-11	7.9800	8.0600	7.2200	7.9000	-1.126%	2,598,935	+24.937%

.dark-mode .ZcTP4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZcTP4k{ color: #333333; background-color: white; border: 2px solid #333333; }ARHSArhaus, Inc. Class A Common Stockstock NASDAQ

ARHS
Arhaus, Inc. Class A Common Stock
stock NASDAQ