Dark

ARHS
Arhaus, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:59 PM EDT

7.32USD-3.491%(-0.27)766,153

6.26Bid 7.36Ask 1.10Spread

Pre-market

0.00USD-100.000%(-7.92)0

After-hours

Jul 30, 2026 4:24:30 PM EDT

7.48USD+2.116%(+0.16)150

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	7.4900	7.5700	7.3100	7.3200	-3.557%	766,153	0.000%
2026-07-29	7.8400	7.8500	7.5400	7.5900	-4.167%	933,316	-3.557%
2026-07-28	7.8800	8.1500	7.8800	7.9200	+0.508%	1,170,715	-7.576%
2026-07-27	7.9600	8.1450	7.8250	7.8800	-0.379%	1,093,232	-7.107%
2026-07-24	7.3500	8.0000	7.2650	7.9100	+10.167%	1,423,353	-7.459%
2026-07-23	7.2800	7.3000	7.0600	7.1800	-3.495%	1,078,844	+1.950%
2026-07-22	7.5800	7.6400	7.3900	7.4400	-1.326%	852,629	-1.613%
2026-07-21	7.4700	7.5850	7.2300	7.5400	+0.802%	1,031,385	-2.918%
2026-07-20	7.7900	7.7900	7.4600	7.4800	-2.731%	804,208	-2.139%
2026-07-17	7.7500	7.9500	7.5700	7.6900	-1.913%	829,851	-4.811%
2026-07-16	8.0300	8.2750	7.8250	7.8400	-2.366%	939,909	-6.633%
2026-07-15	7.8000	8.2300	7.7300	8.0300	+2.554%	849,159	-8.842%
2026-07-14	7.8200	7.9450	7.6600	7.8300	+1.294%	690,355	-6.513%
2026-07-13	7.9500	8.0600	7.6950	7.7300	-1.654%	998,426	-5.304%
2026-07-10	7.9800	8.0750	7.8450	7.8600	-0.506%	1,002,680	-6.870%
2026-07-09	7.7200	8.1000	7.6500	7.9000	+2.332%	748,145	-7.342%
2026-07-08	7.9700	8.1000	7.5550	7.7200	-5.160%	1,241,532	-5.181%
2026-07-07	8.1500	8.3600	8.1300	8.1400	-0.123%	791,514	-10.074%
2026-07-06	8.6000	8.6200	7.9300	8.1500	-5.452%	1,139,746	-10.184%
2026-07-02	8.6000	8.8150	8.5300	8.6200	+0.349%	1,538,219	-15.081%
2026-07-01	8.4100	8.6800	8.2400	8.5900	+2.019%	1,807,401	-14.785%
2026-06-30	8.3100	8.4900	8.2600	8.4200	0.000%	1,519,067	-13.064%
2026-06-29	8.3000	8.6350	8.2900	8.4200	+0.119%	1,872,995	-13.064%
2026-06-26	8.0800	8.4700	8.0600	8.4100	+3.827%	2,415,782	-12.961%
2026-06-25	7.7600	8.1250	7.7000	8.1000	+3.448%	1,530,305	-9.630%
2026-06-24	7.2400	8.0700	7.2250	7.8300	+10.750%	1,657,380	-6.513%
2026-06-23	6.9400	7.1450	6.8800	7.0700	+1.727%	682,412	+3.536%
2026-06-22	7.2000	7.3100	6.9400	6.9500	-4.270%	770,741	+5.324%
2026-06-18	7.0000	7.4600	6.9900	7.2600	+5.523%	1,235,026	+0.826%
2026-06-17	7.1800	7.5100	6.8400	6.8800	-4.312%	1,064,586	+6.395%
2026-06-16	7.4500	7.6500	7.0450	7.1900	-3.490%	1,782,101	+1.808%
2026-06-15	7.3500	7.5800	7.3350	7.4500	+3.905%	1,303,582	-1.745%
2026-06-12	7.1100	7.3900	6.9850	7.1700	+1.414%	1,695,819	+2.092%
2026-06-11	6.6500	7.1200	6.5950	7.0700	+5.522%	2,082,596	+3.536%
2026-06-10	6.6000	6.9350	6.5000	6.7000	+0.299%	1,132,378	+9.254%
2026-06-09	6.3400	6.6900	6.3400	6.6800	+7.395%	891,455	+9.581%
2026-06-08	6.3500	6.4000	6.2100	6.2200	-1.738%	862,857	+17.685%
2026-06-05	6.5600	6.6700	6.2250	6.3300	-4.669%	940,106	+15.640%
2026-06-04	6.5500	6.7250	6.5500	6.6400	+1.997%	795,808	+10.241%
2026-06-03	6.5600	6.8400	6.2800	6.5100	-0.306%	1,346,744	+12.442%
2026-06-02	6.5300	6.7350	6.4900	6.5300	-1.210%	648,388	+12.098%
2026-06-01	6.7500	6.7550	6.4300	6.6100	-2.363%	846,242	+10.741%
2026-05-29	6.8300	6.9200	6.7300	6.7700	-1.312%	1,192,443	+8.124%
2026-05-28	6.6300	6.9050	6.6100	6.8600	+3.158%	1,288,831	+6.706%
2026-05-27	6.4600	6.7650	6.4600	6.6500	+3.261%	1,254,811	+10.075%
2026-05-26	6.3800	6.5800	6.3300	6.4400	+1.899%	1,397,166	+13.665%
2026-05-22	6.3600	6.5000	6.3100	6.3200	-1.095%	771,000	+15.823%
2026-05-21	6.0000	6.4350	5.8300	6.3900	+6.678%	1,598,428	+14.554%
2026-05-20	5.7800	6.0150	5.5700	5.9900	+3.633%	1,429,361	+22.204%
2026-05-19	5.8000	5.8600	5.6700	5.7800	-1.533%	1,504,716	+26.644%
2026-05-18	5.8900	6.0400	5.7900	5.8700	+2.087%	1,471,394	+24.702%
2026-05-15	5.8300	5.9500	5.7000	5.7500	-2.211%	2,799,556	+27.304%
2026-05-14	5.9100	6.0700	5.7500	5.8800	+0.170%	2,608,004	+24.490%
2026-05-13	5.9000	5.9100	5.6300	5.8700	-0.508%	1,622,834	+24.702%
2026-05-12	6.1200	6.1950	5.9000	5.9000	-3.595%	1,962,787	+24.068%
2026-05-11	6.5000	6.5100	6.0500	6.1200	-5.919%	2,011,233	+19.608%
2026-05-08	6.9000	6.9800	6.5000	6.5050	-8.057%	1,954,025	+12.529%
2026-05-07	6.8000	7.4700	6.8000	7.0750	-6.785%	2,953,099	+3.463%
2026-05-06	7.3800	7.6300	7.3700	7.5900	+4.545%	2,392,440	-3.557%
2026-05-05	7.2500	7.3400	7.0900	7.2600	+2.687%	895,612	+0.826%
2026-05-04	7.4600	7.4800	6.9550	7.0700	-6.728%	1,741,876	+3.536%
2026-05-01	7.4400	7.5900	7.3800	7.5800	+2.432%	1,010,302	-3.430%
2026-04-30	7.3400	7.5400	7.3050	7.4000	+0.817%	1,073,925	-1.081%
2026-04-29	7.5950	7.5950	7.2650	7.3400	-2.653%	606,084	-0.272%
2026-04-28	7.5500	7.7850	7.4400	7.5400	+0.133%	1,072,423	-2.918%
2026-04-27	7.6500	7.7350	7.5100	7.5300	-1.569%	615,697	-2.789%
2026-04-24	7.4700	7.7400	7.4100	7.6500	+1.729%	662,783	-4.314%
2026-04-23	7.8000	7.8500	7.4400	7.5200	-3.590%	610,199	-2.660%
2026-04-22	8.0200	8.2350	7.7800	7.8000	-2.133%	845,818	-6.154%
2026-04-21	8.0700	8.4050	7.9400	7.9700	-1.117%	921,368	-8.156%
2026-04-20	7.8000	8.0800	7.7050	8.0600	+3.466%	1,144,920	-9.181%
2026-04-17	7.6100	7.8600	7.5600	7.7900	+5.842%	1,700,297	-6.033%
2026-04-16	7.1900	7.4050	7.1700	7.3600	+3.371%	1,126,921	-0.543%
2026-04-15	6.9200	7.2000	6.8400	7.1200	+3.188%	2,060,289	+2.809%
2026-04-14	6.8500	7.0200	6.8200	6.9000	+0.730%	1,658,366	+6.087%
2026-04-13	6.7300	6.9800	6.6850	6.8500	+1.182%	1,304,504	+6.861%
2026-04-10	6.6500	6.8450	6.5350	6.7700	+2.421%	860,072	+8.124%
2026-04-09	6.4300	6.6900	6.3900	6.6100	+1.380%	928,758	+10.741%
2026-04-08	6.6900	6.8500	6.5014	6.5200	+3.987%	1,101,624	+12.270%
2026-04-07	6.4500	6.4700	6.1700	6.2700	-3.390%	1,318,782	+16.746%
2026-04-06	6.3700	6.5300	6.3300	6.4900	+1.724%	3,043,639	+12.789%
2026-04-02	6.3600	6.5500	6.2550	6.3800	-2.446%	1,255,459	+14.734%
2026-04-01	6.6000	6.7050	6.5000	6.5400	-3.540%	1,509,828	+11.927%
2026-03-31	6.6100	6.8200	6.4600	6.7800	+4.147%	1,212,978	+7.965%
2026-03-30	6.5200	6.6350	6.4550	6.5100	+0.154%	720,094	+12.442%
2026-03-27	6.6100	6.6550	6.4302	6.5000	-2.985%	1,294,763	+12.615%
2026-03-26	6.7500	6.9600	6.6900	6.7000	-2.190%	831,654	+9.254%
2026-03-25	6.6300	6.8847	6.5550	6.8500	+4.900%	1,237,709	+6.861%
2026-03-24	6.7500	6.7500	6.4500	6.5300	-4.532%	1,468,762	+12.098%
2026-03-23	7.0900	7.1200	6.8150	6.8400	+0.885%	886,619	+7.018%
2026-03-20	7.0900	7.1300	6.7450	6.7800	-4.372%	1,406,273	+7.965%
2026-03-19	7.1100	7.1900	6.9300	7.0900	-0.421%	1,102,698	+3.244%
2026-03-18	7.0100	7.3000	7.0100	7.1200	-4.430%	1,723,898	+2.809%
2026-03-17	7.3500	7.6100	7.3500	7.4500	+1.637%	1,159,719	-1.745%
2026-03-16	7.1700	7.4150	7.1000	7.3300	+3.239%	960,738	-0.136%
2026-03-13	7.1200	7.2200	7.0050	7.1000	+0.567%	1,316,679	+3.099%
2026-03-12	7.0800	7.1600	6.9490	7.0600	-2.080%	1,568,179	+3.683%
2026-03-11	7.4000	7.4600	7.1050	7.2100	-2.568%	1,239,588	+1.526%
2026-03-10	7.3700	7.4800	7.2400	7.4000	+0.407%	1,589,829	-1.081%
2026-03-09	7.4600	7.5000	6.9699	7.3700	-3.534%	1,806,356	-0.678%
2026-03-06	7.6500	7.7442	7.5550	7.6400	-2.799%	1,537,656	-4.188%
2026-03-05	7.7600	8.0900	7.6550	7.8600	-0.127%	1,921,541	-6.870%
2026-03-04	8.0200	8.1000	7.8200	7.8700	-1.625%	1,460,879	-6.989%
2026-03-03	7.7500	8.0650	7.6668	8.0000	-1.112%	1,734,751	-8.500%
2026-03-02	8.1500	8.1500	7.7800	8.0900	-1.939%	1,548,648	-9.518%
2026-02-27	9.1300	9.4448	8.2300	8.2500	-10.907%	1,656,776	-11.273%
2026-02-26	10.5500	10.6000	8.7950	9.2600	+10.501%	3,841,079	-20.950%
2026-02-25	8.4000	8.5250	8.1300	8.3800	-0.238%	1,200,441	-12.649%
2026-02-24	8.5000	8.6700	8.4000	8.4000	-0.119%	891,323	-12.857%
2026-02-23	9.1050	9.1050	8.3750	8.4100	-8.388%	1,393,780	-12.961%
2026-02-20	8.8100	9.3300	8.7800	9.1800	+3.495%	1,547,336	-20.261%
2026-02-19	9.2950	9.2950	8.6900	8.8700	-2.420%	1,166,211	-17.475%
2026-02-18	8.9800	9.4000	8.9600	9.0900	+1.112%	2,426,339	-19.472%
2026-02-17	9.1900	9.3900	8.8500	8.9900	-2.811%	1,095,057	-18.576%
2026-02-13	9.1900	9.5900	9.0600	9.2500	+1.314%	1,987,310	-20.865%
2026-02-12	9.8600	10.1200	9.1000	9.1300	-6.551%	1,612,045	-19.825%
2026-02-11	10.6600	10.8050	9.6300	9.7700	-8.435%	1,772,742	-25.077%
2026-02-10	10.6900	10.9200	10.6400	10.6700	-0.187%	668,319	-31.396%
2026-02-09	11.1700	11.2300	10.6400	10.6900	-3.694%	480,880	-31.525%
2026-02-06	10.7400	11.1850	10.7400	11.1000	+3.641%	1,326,158	-34.054%
2026-02-05	10.7900	10.9150	10.5400	10.7100	-2.548%	871,974	-31.653%
2026-02-04	11.0700	11.1900	10.8200	10.9900	+0.733%	1,027,778	-33.394%
2026-02-03	10.5200	11.0799	10.5100	10.9100	+2.828%	904,283	-32.906%
2026-02-02	10.1900	10.6800	9.9500	10.6100	+4.224%	1,071,172	-31.008%
2026-01-30	9.9000	10.2150	9.8250	10.1800	+2.621%	824,274	-28.094%
2026-01-29	10.0100	10.0850	9.6000	9.9200	-0.701%	1,295,613	-26.210%
2026-01-28	10.4900	10.6000	9.9600	9.9900	-4.310%	687,877	-26.727%
2026-01-27	10.4200	10.5100	10.2520	10.4400	+1.359%	732,118	-29.885%
2026-01-26	10.3700	10.5700	10.1600	10.3000	-0.579%	600,227	-28.932%
2026-01-23	10.6700	10.7500	10.2750	10.3600	-3.268%	592,906	-29.344%
2026-01-22	10.5700	10.8450	10.5700	10.7100	+1.325%	707,974	-31.653%
2026-01-21	10.2000	10.6800	10.2000	10.5700	+3.831%	1,278,599	-30.747%
2026-01-20	10.5800	10.6500	10.0150	10.1800	-5.828%	972,121	-28.094%
2026-01-16	11.1200	11.1800	10.7600	10.8100	-2.172%	979,347	-32.285%
2026-01-15	10.7000	11.1350	10.6350	11.0500	+3.756%	1,717,997	-33.756%
2026-01-14	10.9100	11.1100	10.6150	10.6500	-2.828%	1,017,033	-31.268%
2026-01-13	10.8800	11.1750	10.6950	10.9600	+0.921%	1,446,402	-33.212%
2026-01-12	11.0000	11.0200	10.7166	10.8600	-1.897%	1,049,650	-32.597%
2026-01-09	11.2500	11.5450	10.7500	11.0700	-0.450%	1,724,262	-33.875%
2026-01-08	10.7200	11.1500	10.7200	11.1200	+2.394%	1,940,105	-34.173%
2026-01-07	11.1200	11.2300	10.7600	10.8600	-1.808%	983,206	-32.597%
2026-01-06	10.6200	11.0800	10.5000	11.0600	+4.045%	1,424,601	-33.816%
2026-01-05	11.2900	11.4900	10.6200	10.6300	-6.426%	1,567,274	-31.138%
2026-01-02	11.3700	11.5300	11.2750	11.3600	+1.338%	1,035,453	-35.563%
2025-12-31	11.4300	11.4300	11.1700	11.2100	-2.182%	466,775	-34.701%
2025-12-30	11.6800	11.7400	11.4200	11.4600	-2.218%	1,323,604	-36.126%
2025-12-29	11.7200	11.8900	11.4350	11.7200	0.000%	1,244,822	-37.543%
2025-12-26	11.7000	11.7300	11.3800	11.7200	+0.257%	795,454	-37.543%
2025-12-24	11.8000	11.9200	11.2101	11.6900	-0.341%	602,265	-37.382%
2025-12-23	11.7700	11.8850	11.6200	11.7300	-1.179%	1,065,349	-37.596%
2025-12-22	11.5700	11.8900	11.3000	11.8700	+2.593%	1,009,271	-38.332%
2025-12-19	11.6300	11.7600	11.3300	11.5700	-0.942%	1,400,090	-36.733%
2025-12-18	11.6800	12.0800	11.6050	11.6800	+1.742%	1,103,596	-37.329%
2025-12-17	11.1400	11.6450	10.5100	11.4800	+2.226%	1,407,210	-36.237%
2025-12-16	11.1900	11.7100	11.1000	11.2300	-0.266%	1,659,814	-34.817%
2025-12-15	10.9800	11.2850	10.8800	11.2600	+3.588%	993,646	-34.991%
2025-12-12	10.9300	11.0300	10.6900	10.8700	-0.092%	1,159,050	-32.659%
2025-12-11	10.7700	10.9600	10.6800	10.8800	+1.587%	1,522,291	-32.721%
2025-12-10	10.7000	11.0100	10.6300	10.7100	-0.279%	1,360,436	-31.653%
2025-12-09	10.5200	10.9000	10.4000	10.7400	+0.940%	1,712,062	-31.844%
2025-12-08	10.5600	10.6900	10.3800	10.6400	+0.949%	1,056,090	-31.203%
2025-12-05	10.5400	10.7300	10.4150	10.5400	+0.095%	726,301	-30.550%
2025-12-04	10.5700	10.6850	10.3600	10.5300	-0.378%	757,868	-30.484%
2025-12-03	10.6700	10.8100	10.5550	10.5700	-0.844%	908,610	-30.747%
2025-12-02	10.4700	10.7550	10.4500	10.6600	+2.205%	1,077,635	-31.332%
2025-12-01	10.3000	10.6700	10.2500	10.4300	+0.870%	1,182,080	-29.818%
2025-11-28	10.4600	10.5150	10.2500	10.3400	-1.336%	610,367	-29.207%
2025-11-26	9.8200	10.5450	9.8200	10.4800	+5.859%	1,215,628	-30.153%
2025-11-25	9.4700	9.9900	9.4300	9.9000	+5.656%	1,489,997	-26.061%
2025-11-24	9.3600	9.5550	9.2700	9.3700	-0.107%	1,318,943	-21.878%
2025-11-21	9.0100	9.6000	9.0100	9.3800	+5.039%	2,562,201	-21.962%
2025-11-20	9.0100	9.2600	8.9000	8.9300	+0.563%	1,413,829	-18.029%
2025-11-19	8.9700	9.2300	8.8200	8.8800	+0.113%	1,176,037	-17.568%
2025-11-18	8.7800	8.9100	8.6800	8.8700	-0.449%	1,168,176	-17.475%
2025-11-17	9.0100	9.0355	8.8450	8.9100	-1.329%	1,281,873	-17.845%
2025-11-14	9.0800	9.1864	8.8800	9.0300	-1.527%	1,647,395	-18.937%
2025-11-13	9.3100	9.5200	9.1050	9.1700	-1.292%	1,081,484	-20.174%
2025-11-12	9.5700	9.6500	9.2700	9.2900	-2.518%	1,807,108	-21.206%
2025-11-11	9.6500	9.6500	9.3850	9.5300	-0.418%	1,672,158	-23.190%
2025-11-10	9.9600	10.0900	9.5001	9.5700	-2.744%	2,068,907	-23.511%
2025-11-07	9.2200	9.9950	9.2200	9.8400	+4.681%	2,321,341	-25.610%
2025-11-06	9.4100	9.9500	9.2200	9.4000	-3.689%	1,904,257	-22.128%
2025-11-05	9.6700	9.8600	9.4400	9.7600	+0.619%	3,263,862	-25.000%
2025-11-04	9.7400	9.8100	9.6100	9.7000	-1.623%	1,382,727	-24.536%
2025-11-03	10.0300	10.0500	9.6900	9.8600	-1.597%	1,451,645	-25.761%
2025-10-31	9.8400	10.0700	9.6950	10.0200	+1.933%	1,097,756	-26.946%
2025-10-30	10.0400	10.1600	9.8150	9.8300	-3.343%	1,033,222	-25.534%
2025-10-29	10.6200	10.7000	10.1000	10.1700	-4.775%	1,485,742	-28.024%
2025-10-28	10.4200	11.0200	10.4200	10.6800	+2.692%	2,416,140	-31.461%
2025-10-27	10.6000	10.7400	10.2900	10.4000	-0.574%	1,440,117	-29.615%
2025-10-24	10.5000	10.6200	10.3900	10.4600	+0.577%	1,054,699	-30.019%
2025-10-23	10.3900	10.5000	10.2200	10.4000	-0.478%	1,053,763	-29.615%
2025-10-22	10.5500	10.6700	10.2400	10.4500	-1.415%	1,226,281	-29.952%
2025-10-21	10.6100	10.8500	10.5000	10.6000	-0.656%	2,536,119	-30.943%
2025-10-20	10.4900	10.7000	10.3800	10.6700	+2.105%	1,821,393	-31.396%
2025-10-17	10.5200	10.6900	10.3100	10.4500	-1.322%	1,757,470	-29.952%
2025-10-16	10.3000	10.6450	10.2100	10.5900	+2.915%	1,294,658	-30.878%
2025-10-15	10.3100	10.5100	10.1901	10.2900	+0.097%	1,533,442	-28.863%
2025-10-14	9.9900	10.4500	9.9100	10.2800	+1.481%	2,158,052	-28.794%
2025-10-13	9.8500	10.2200	9.8500	10.1300	+5.411%	1,745,542	-27.739%
2025-10-10	10.3100	10.3100	9.6000	9.6100	-5.692%	1,953,417	-23.829%
2025-10-09	10.5200	10.5200	10.1400	10.1900	-3.412%	2,026,477	-28.165%
2025-10-08	10.3000	10.6300	10.2200	10.5500	+2.427%	1,762,382	-30.616%
2025-10-07	10.6100	10.7200	10.2300	10.3000	-1.998%	1,903,544	-28.932%
2025-10-06	11.0300	11.0300	10.5100	10.5100	-4.714%	2,205,894	-30.352%
2025-10-03	10.9700	11.2000	10.8950	11.0300	+1.007%	2,394,307	-33.636%
2025-10-02	10.6900	10.9700	10.5500	10.9200	+2.728%	1,306,339	-32.967%
2025-10-01	10.6400	10.8000	10.4550	10.6300	0.000%	1,634,456	-31.138%
2025-09-30	10.5900	10.7500	10.5000	10.6300	+0.473%	1,612,992	-31.138%
2025-09-29	10.6900	10.6900	10.3200	10.5800	-0.377%	1,569,513	-30.813%
2025-09-26	10.8100	10.9550	10.4700	10.6200	-1.393%	1,369,013	-31.073%
2025-09-25	10.5100	10.9500	10.4600	10.7700	+0.843%	1,195,804	-32.033%
2025-09-24	11.0300	11.2250	10.5600	10.6800	-3.436%	2,301,851	-31.461%
2025-09-23	11.1900	11.3300	10.8600	11.0600	+0.090%	1,287,140	-33.816%
2025-09-22	10.9700	11.2415	10.9000	11.0500	-0.090%	2,417,392	-33.756%
2025-09-19	11.3700	11.3700	10.9408	11.0600	-2.037%	2,489,519	-33.816%
2025-09-18	11.2000	11.3050	10.9800	11.2900	+0.714%	2,626,561	-35.164%
2025-09-17	11.1400	11.8200	11.0850	11.2100	+1.632%	2,310,385	-34.701%
2025-09-16	11.0300	11.0900	10.7200	11.0300	+0.091%	1,364,928	-33.636%
2025-09-15	10.8800	11.1000	10.7500	11.0200	+2.321%	1,301,665	-33.575%
2025-09-12	11.1300	11.1850	10.6500	10.7700	-4.181%	1,731,971	-32.033%
2025-09-11	11.0300	11.3200	11.0200	11.2400	+1.353%	1,597,805	-34.875%
2025-09-10	11.1300	11.3000	10.9400	11.0900	-0.716%	1,869,839	-33.995%
2025-09-09	11.2400	11.4005	11.0200	11.1700	-1.932%	1,239,980	-34.467%
2025-09-08	11.5300	11.5300	11.1400	11.3900	-1.128%	1,551,309	-35.733%
2025-09-05	11.5800	11.8400	11.4300	11.5200	+1.230%	2,117,283	-36.458%
2025-09-04	11.3300	11.4700	11.1800	11.3800	+1.880%	2,075,635	-35.677%
2025-09-03	11.2300	11.3900	10.9200	11.1700	-0.623%	1,787,369	-34.467%
2025-09-02	11.4400	11.6500	11.1900	11.2400	-4.177%	1,747,775	-34.875%
2025-08-29	11.7700	11.7800	11.5550	11.7300	-0.170%	1,791,946	-37.596%
2025-08-28	12.1100	12.1100	11.5400	11.7500	-2.002%	1,825,450	-37.702%
2025-08-27	11.7300	12.1400	11.6750	11.9900	+1.438%	1,428,762	-38.949%
2025-08-26	11.9900	12.1000	11.6900	11.8200	-1.500%	1,347,252	-38.071%
2025-08-25	11.9000	12.1850	11.8000	12.0000	-3.304%	1,733,602	-39.000%
2025-08-22	11.9300	12.4200	11.7750	12.4100	+4.549%	2,425,615	-41.015%
2025-08-21	11.8800	12.0600	11.7700	11.8700	-1.820%	1,818,043	-38.332%
2025-08-20	12.4200	12.6100	12.0700	12.0900	-3.819%	1,253,276	-39.454%
2025-08-19	12.5600	12.8600	12.4400	12.5700	+1.371%	2,323,709	-41.766%
2025-08-18	12.7500	12.8600	12.3633	12.4000	-3.125%	2,431,966	-40.968%
2025-08-15	12.6200	12.9300	12.5250	12.8000	+3.476%	3,291,078	-42.813%
2025-08-14	12.4800	12.6300	12.3250	12.3700	-2.828%	2,535,220	-40.825%
2025-08-13	12.1200	12.8800	12.1200	12.7300	+4.946%	3,122,175	-42.498%
2025-08-12	11.4000	12.1800	11.3450	12.1300	+8.692%	2,765,268	-39.654%
2025-08-11	11.4000	11.7600	11.0700	11.1600	-0.535%	3,327,255	-34.409%
2025-08-08	12.2000	12.3900	11.1450	11.2200	-6.422%	3,604,588	-34.759%
2025-08-07	12.4000	12.9800	11.4800	11.9900	+21.479%	4,578,336	-38.949%
2025-08-06	9.5500	9.9900	9.5500	9.8700	+3.731%	2,964,958	-25.836%
2025-08-05	9.1000	9.6450	9.1000	9.5150	+5.488%	2,680,544	-23.069%
2025-08-04	8.9000	9.2900	8.7500	9.0200	+3.917%	1,718,535	-18.847%
2025-08-01	8.6400	8.7700	8.4000	8.6800	-0.913%	1,651,110	-15.668%
2025-07-31	8.9000	9.0200	8.7150	8.7600	-2.123%	1,420,418	-16.438%
2025-07-30	9.2300	9.5200	8.8609	8.9500	-2.928%	2,153,207	-18.212%
2025-07-29	9.7100	9.7100	9.1950	9.2200	-4.948%	983,584	-20.607%
2025-07-28	9.6100	9.8250	9.4500	9.7000	+1.784%	1,459,790	-24.536%
2025-07-25	9.6100	9.6100	8.9800	9.5300	+0.740%	2,257,151	-23.190%
2025-07-24	9.6200	9.8100	9.4450	9.4600	-2.575%	1,298,204	-22.622%
2025-07-23	9.4200	9.8950	9.3950	9.7100	+4.634%	2,341,795	-24.614%
2025-07-22	8.6100	9.3750	8.6100	9.2800	+8.538%	2,201,013	-21.121%
2025-07-21	8.5900	8.6904	8.4400	8.5500	+0.945%	1,427,025	-14.386%
2025-07-18	8.5700	8.7400	8.3900	8.4700	+0.237%	1,560,272	-13.577%
2025-07-17	8.1900	8.5400	8.1000	8.4500	+4.709%	2,278,129	-13.373%
2025-07-16	8.1800	8.2800	7.9250	8.0700	-0.982%	2,394,052	-9.294%
2025-07-15	8.9000	8.9250	8.1300	8.1500	-7.281%	1,930,111	-10.184%
2025-07-14	9.1700	9.2918	8.7600	8.7900	-4.560%	3,429,809	-16.724%
2025-07-11	9.3100	9.3600	9.1200	9.2100	-2.125%	1,810,447	-20.521%
2025-07-10	9.2000	9.7750	9.1050	9.4100	+1.950%	2,895,483	-22.210%
2025-07-09	9.2700	9.3100	9.0600	9.2300	+0.545%	2,484,531	-20.693%
2025-07-08	9.2400	9.2986	8.8000	9.1800	+0.109%	2,851,238	-20.261%
2025-07-07	9.3100	9.5200	9.1502	9.1700	-2.343%	2,701,307	-20.174%
2025-07-03	9.6000	9.6300	9.3650	9.3900	-1.675%	1,440,780	-22.045%
2025-07-02	9.2000	9.5700	8.9000	9.5500	+3.467%	1,062,740	-23.351%
2025-07-01	8.6800	9.6000	8.4600	9.2300	+6.459%	3,222,491	-20.693%
2025-06-30	8.7400	8.8400	8.6000	8.6700	-0.687%	1,796,102	-15.571%
2025-06-27	8.7400	8.9200	8.5850	8.7300	+0.345%	1,014,176	-16.151%
2025-06-26	8.5200	8.7800	8.4800	8.7000	+2.113%	715,969	-15.862%
2025-06-25	8.7100	8.7100	8.4552	8.5200	-1.730%	897,823	-14.085%
2025-06-24	8.7500	8.8992	8.3650	8.6700	+0.231%	1,251,203	-15.571%
2025-06-23	8.4100	8.6600	8.2350	8.6500	+1.645%	1,050,338	-15.376%
2025-06-20	8.8400	8.9100	8.3700	8.5100	-2.632%	1,983,341	-13.984%
2025-06-18	8.6400	8.9000	8.5200	8.7400	+1.392%	899,321	-16.247%
2025-06-17	8.7100	8.7700	8.5500	8.6200	-2.045%	868,856	-15.081%
2025-06-16	8.6200	8.8400	8.4000	8.8000	+4.389%	947,461	-16.818%
2025-06-13	8.5300	8.8450	8.3100	8.4300	-3.103%	1,517,950	-13.167%
2025-06-12	8.6600	8.8000	8.5750	8.7000	-0.911%	902,447	-15.862%
2025-06-11	8.8800	8.9500	8.6800	8.7800	-0.341%	1,254,180	-16.629%
2025-06-10	8.9700	9.0621	8.7750	8.8100	-0.227%	1,079,964	-16.913%
2025-06-09	8.7900	8.9700	8.7100	8.8300	+0.799%	1,168,435	-17.101%
2025-06-06	9.0900	9.1500	8.6200	8.7600	-1.959%	1,217,069	-16.438%
2025-06-05	8.8300	9.1500	8.4600	8.9350	+1.075%	967,644	-18.075%
2025-06-04	8.7600	8.9900	8.6950	8.8400	+1.260%	1,615,900	-17.195%
2025-06-03	8.5400	8.8700	8.4350	8.7300	+2.225%	1,489,539	-16.151%
2025-06-02	8.8900	8.8900	8.3600	8.5400	-4.900%	2,042,019	-14.286%
2025-05-30	8.6000	9.0500	8.5300	8.9800	+2.629%	1,526,903	-18.486%
2025-05-29	9.0000	9.0100	8.6150	8.7500	-1.353%	1,550,669	-16.343%
2025-05-28	8.8400	8.9700	8.7400	8.8700	+0.795%	1,576,253	-17.475%
2025-05-27	8.3900	8.8300	8.1950	8.8000	+7.711%	1,986,891	-16.818%
2025-05-23	7.9800	8.2600	7.9800	8.1700	-0.487%	1,390,843	-10.404%
2025-05-22	8.0900	8.3200	7.9400	8.2100	+1.108%	1,800,133	-10.840%
2025-05-21	8.4400	8.5050	8.0950	8.1200	-5.471%	1,467,021	-9.852%
2025-05-20	8.6100	8.9900	8.5201	8.5900	-1.264%	2,903,701	-14.785%
2025-05-19	8.4000	8.7300	8.2900	8.7000	+0.462%	1,865,406	-15.862%
2025-05-16	8.3900	8.7800	8.2600	8.6600	+3.341%	1,946,577	-15.473%
2025-05-15	8.4500	8.4800	8.2750	8.3800	-0.828%	1,438,972	-12.649%
2025-05-14	8.6500	8.7500	8.3600	8.4500	-3.096%	3,186,011	-13.373%
2025-05-13	8.6800	8.7650	8.4800	8.7200	+2.588%	1,944,352	-16.055%
2025-05-12	8.7500	9.1100	8.4750	8.5000	+6.784%	4,883,560	-13.882%
2025-05-09	8.0100	8.1000	7.6500	7.9600	+0.378%	3,147,939	-8.040%
2025-05-08	7.8000	8.2800	7.6750	7.9300	-5.144%	2,496,123	-7.692%
2025-05-07	8.1700	8.5200	8.1600	8.3600	+2.956%	1,649,998	-12.440%
2025-05-06	7.9600	8.2600	7.8000	8.1200	+0.744%	1,367,747	-9.852%
2025-05-05	8.1100	8.2200	8.0300	8.0600	-1.946%	1,075,109	-9.181%
2025-05-02	8.1800	8.4300	8.1800	8.2200	+2.239%	681,405	-10.949%
2025-05-01	7.9300	8.2300	7.9300	8.0400	+2.290%	790,829	-8.955%
2025-04-30	8.0100	8.0500	7.6800	7.8600	-4.263%	1,503,769	-6.870%
2025-04-29	8.1500	8.2800	7.9500	8.2100	-0.845%	924,384	-10.840%
2025-04-28	8.2600	8.4500	8.0400	8.2800	+0.853%	1,201,788	-11.594%
2025-04-25	8.2200	8.4300	8.1200	8.2100	-1.322%	1,225,332	-10.840%
2025-04-24	7.8900	8.4050	7.7500	8.3200	+5.450%	1,552,859	-12.019%
2025-04-23	8.4400	8.6000	7.8800	7.8900	-1.252%	1,330,857	-7.224%
2025-04-22	7.6600	8.0400	7.6600	7.9900	+6.109%	1,153,372	-8.385%
2025-04-21	7.7400	7.7400	7.4350	7.5300	-5.283%	1,158,674	-2.789%
2025-04-17	7.6200	7.9900	7.4500	7.9500	+4.468%	1,018,872	-7.925%
2025-04-16	7.5000	7.6700	7.4550	7.6100	+0.661%	837,930	-3.811%
2025-04-15	7.9900	8.1300	7.5500	7.5600	-5.618%	1,023,931	-3.175%
2025-04-14	8.1100	8.2300	7.7700	8.0100	+1.392%	937,105	-8.614%
2025-04-11	7.9800	8.0600	7.2200	7.9000	-1.126%	2,598,935	-7.342%
2025-04-10	8.0600	8.1800	7.7800	7.9900	-4.994%	1,968,753	-8.385%
2025-04-09	7.3200	8.9100	7.2100	8.4100	+13.802%	3,165,271	-12.961%
2025-04-08	8.2700	8.2700	7.2600	7.3900	-5.499%	2,243,149	-0.947%
2025-04-07	7.2650	8.0300	6.9884	7.8200	+0.903%	2,827,259	-6.394%
2025-04-04	6.6100	7.7800	6.6100	7.7500	+9.773%	4,168,575	-5.548%
2025-04-03	8.0000	8.0200	7.0200	7.0600	-19.955%	3,919,553	+3.683%
2025-04-02	8.3800	9.1200	8.3800	8.8200	+2.439%	1,018,505	-17.007%
2025-04-01	8.6700	8.7150	8.4000	8.6100	-1.034%	1,233,818	-14.983%
2025-03-31	8.3600	8.8400	8.2200	8.7000	+1.517%	1,669,253	-15.862%
2025-03-28	9.3000	9.3200	8.4500	8.5700	-8.635%	3,065,161	-14.586%
2025-03-27	9.4000	9.5700	9.2450	9.3800	-0.741%	1,391,045	-21.962%
2025-03-26	9.4200	9.5500	9.1530	9.4500	-0.211%	1,524,724	-22.540%
2025-03-25	9.8300	9.9299	9.3500	9.4700	-3.858%	3,112,304	-22.703%
2025-03-24	9.4500	9.9350	9.4450	9.8500	+5.687%	2,187,859	-25.685%
2025-03-21	9.0500	9.4500	8.9100	9.3200	+0.702%	1,145,171	-21.459%
2025-03-20	9.1600	9.3700	8.9700	9.2550	+0.598%	2,304,761	-20.908%
2025-03-19	8.8800	9.2800	8.8401	9.2000	+2.793%	2,041,248	-20.435%
2025-03-18	9.1500	9.2250	8.8000	8.9500	-3.867%	1,846,395	-18.212%
2025-03-17	8.8800	9.3400	8.7500	9.3100	+5.198%	2,527,158	-21.375%
2025-03-14	8.8300	8.8700	8.5356	8.8500	+2.194%	2,239,595	-17.288%
2025-03-13	8.7400	8.8603	8.3300	8.6600	-1.591%	3,501,869	-15.473%
2025-03-12	9.0100	9.2700	8.5950	8.8000	-1.566%	1,932,793	-16.818%
2025-03-11	8.9800	9.0799	8.6100	8.9400	-0.334%	3,698,519	-18.121%
2025-03-10	9.1600	9.4050	8.8600	8.9700	-3.859%	3,311,861	-18.395%
2025-03-07	8.8900	9.3600	8.5400	9.3300	+4.013%	2,836,811	-21.543%
2025-03-06	9.0000	9.1900	8.7700	8.9700	-1.645%	1,822,489	-18.395%
2025-03-05	9.4800	9.4800	8.8000	9.1200	-1.512%	2,331,547	-19.737%
2025-03-04	8.7750	9.3900	8.5900	9.2600	+3.233%	2,731,917	-20.950%
2025-03-03	9.5600	9.8650	8.9300	8.9700	-5.777%	4,856,592	-18.395%
2025-02-28	9.4000	9.8100	9.3100	9.5200	+1.601%	3,360,065	-23.109%
2025-02-27	10.5800	10.5800	9.0700	9.3700	-14.429%	5,542,168	-21.878%
2025-02-26	11.0700	12.1300	10.5700	10.9500	-8.060%	2,829,870	-33.151%
2025-02-25	11.5900	12.4500	11.5900	11.9100	+2.144%	4,396,566	-38.539%
2025-02-24	11.3700	11.9500	11.2300	11.6600	+3.186%	2,368,500	-37.221%
2025-02-21	12.4200	12.5400	11.2300	11.3000	-7.225%	2,540,845	-35.221%
2025-02-20	12.3700	12.4963	12.0201	12.1800	-2.716%	1,344,582	-39.901%
2025-02-19	12.6300	12.6950	11.6800	12.5200	-2.111%	1,959,290	-41.534%
2025-02-18	12.7200	12.8100	12.3001	12.7900	+1.508%	1,191,181	-42.768%
2025-02-14	12.6400	12.9400	12.3100	12.6000	+1.124%	1,732,171	-41.905%
2025-02-13	12.6500	12.8300	12.3800	12.4600	-0.479%	730,752	-41.252%
2025-02-12	12.2000	12.5800	12.1969	12.5200	0.000%	808,138	-41.534%
2025-02-11	12.6100	12.7500	12.3100	12.5200	-2.644%	1,337,016	-41.534%
2025-02-10	12.3900	12.8700	12.2138	12.8600	+5.496%	1,510,178	-43.079%
2025-02-07	12.8800	12.9883	12.1750	12.1900	-6.086%	1,648,845	-39.951%

.dark-mode .G9cpyK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9cpyK{ 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