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

12.83 -0.23 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 12.81 13.00 12.60 12.83 661,039 -0.23(-1.76%)
Feb 16, 2024 12.89 13.14 12.64 13.06 643,505 +0.11(+0.85%)
Feb 15, 2024 12.82 12.97 12.69 12.95 606,971 +0.20(+1.57%)
Feb 14, 2024 12.49 12.75 12.37 12.75 751,101 +0.53(+4.34%)
Feb 13, 2024 12.31 12.51 11.99 12.22 944,311 -0.52(-4.08%)
Feb 12, 2024 12.16 12.80 12.10 12.74 697,653 +0.59(+4.86%)
Feb 09, 2024 12.14 12.15 11.95 12.15 336,486 +0.15(+1.25%)
Feb 08, 2024 11.62 12.20 11.57 12.00 818,147 +0.41(+3.54%)
Feb 07, 2024 11.71 11.83 11.38 11.59 702,570 -0.09(-0.77%)
Feb 06, 2024 11.51 11.87 11.38 11.68 782,091 +0.25(+2.19%)
Feb 05, 2024 11.61 11.79 11.43 11.43 433,530 -0.42(-3.54%)
Feb 02, 2024 11.79 11.92 11.53 11.85 654,136 -0.08(-0.67%)
Feb 01, 2024 11.82 11.99 11.55 11.93 366,029 +0.24(+2.05%)
Jan 31, 2024 12.16 12.22 11.69 11.69 557,409 -0.55(-4.49%)
Jan 30, 2024 12.03 12.25 11.87 12.24 837,878 +0.11(+0.91%)
Jan 29, 2024 12.21 12.28 11.99 12.13 562,241 -0.01(-0.08%)
Jan 26, 2024 12.35 12.57 12.08 12.14 582,293 -0.18(-1.46%)
Jan 25, 2024 11.88 12.34 11.78 12.32 954,728 +0.67(+5.75%)
Jan 24, 2024 12.25 12.64 11.57 11.65 1,931,822 -0.48(-3.96%)
Jan 23, 2024 11.95 12.19 11.91 12.13 856,657 +0.20(+1.68%)
Jan 22, 2024 11.79 11.95 11.72 11.93 608,241 +0.24(+2.05%)
Jan 19, 2024 11.42 11.69 11.22 11.69 496,198 +0.33(+2.90%)
Jan 18, 2024 11.26 11.38 11.13 11.36 734,311 +0.24(+2.16%)
Jan 17, 2024 10.96 11.13 10.83 11.12 527,434 +0.05(+0.45%)
Jan 16, 2024 10.67 11.09 10.62 11.07 584,875 +0.37(+3.46%)
Jan 12, 2024 10.75 10.96 10.57 10.70 728,377 -0.05(-0.47%)
Jan 11, 2024 10.70 10.85 10.40 10.75 1,160,133 -0.04(-0.37%)
Jan 10, 2024 11.20 11.21 10.76 10.79 1,453,604 -0.41(-3.66%)
Jan 09, 2024 11.29 11.47 11.20 11.20 698,316 -0.27(-2.35%)
Jan 08, 2024 11.32 11.61 11.32 11.47 638,424 +0.12(+1.06%)
Jan 05, 2024 11.04 11.42 10.90 11.35 898,890 +0.30(+2.71%)
Jan 04, 2024 11.30 11.40 10.84 11.05 1,913,022 -0.30(-2.64%)
Jan 03, 2024 11.45 11.68 11.12 11.35 1,159,522 -0.32(-2.74%)
Jan 02, 2024 11.74 11.92 11.54 11.67 826,958 -0.18(-1.52%)
Dec 29, 2023 12.07 12.15 11.82 11.85 686,955 -0.21(-1.74%)
Dec 28, 2023 11.88 12.07 11.88 12.06 656,842 +0.13(+1.09%)
Dec 27, 2023 11.87 12.01 11.69 11.93 702,221 +0.05(+0.42%)
Dec 26, 2023 11.56 11.89 11.48 11.88 909,731 +0.36(+3.13%)
Dec 22, 2023 11.34 11.56 11.28 11.52 488,901 +0.17(+1.50%)
Dec 21, 2023 11.09 11.38 11.01 11.35 718,517 +0.44(+4.03%)
Dec 20, 2023 11.09 11.45 10.87 10.91 1,828,599 -0.18(-1.62%)
Dec 19, 2023 10.88 11.15 10.79 11.09 978,759 +0.25(+2.31%)
Dec 18, 2023 10.77 10.85 10.63 10.84 1,189,070 +0.08(+0.74%)
Dec 15, 2023 10.75 10.77 10.48 10.76 1,032,298 +0.03(+0.28%)
Dec 14, 2023 10.00 10.75 9.870 10.73 2,125,808 +0.79(+7.95%)
Dec 13, 2023 9.500 9.940 9.255 9.940 859,492 +0.38(+3.97%)
Dec 12, 2023 9.680 9.720 9.465 9.560 463,178 -0.12(-1.29%)
Dec 11, 2023 9.410 9.835 9.400 9.685 809,243 +0.32(+3.36%)
Dec 08, 2023 9.360 9.395 9.200 9.370 641,574 -0.07(-0.74%)
Dec 07, 2023 9.350 9.470 9.190 9.440 721,785 +0.13(+1.40%)
Dec 06, 2023 9.620 9.650 9.299 9.310 392,839 -0.15(-1.59%)
Dec 05, 2023 9.450 9.620 9.250 9.460 881,655 -0.06(-0.63%)
Dec 04, 2023 9.800 9.990 9.470 9.520 1,007,264 -0.29(-2.96%)
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.