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

14.09 -0.41 (-2.86%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 14.67 14.68 14.22 14.50 766,727 +0.08(+0.55%)
Apr 16, 2024 14.65 14.71 14.23 14.42 1,076,359 -0.34(-2.30%)
Apr 15, 2024 15.87 16.07 14.64 14.76 1,540,912 -0.93(-5.93%)
Apr 12, 2024 15.69 15.81 15.51 15.69 1,046,682 -0.15(-0.95%)
Apr 11, 2024 15.88 16.02 15.71 15.84 850,876 +0.02(+0.13%)
Apr 10, 2024 15.67 16.02 15.32 15.82 1,136,440 -0.39(-2.41%)
Apr 09, 2024 16.34 16.60 16.05 16.21 1,334,775 -0.06(-0.37%)
Apr 08, 2024 15.81 16.37 15.81 16.27 1,245,944 +0.57(+3.63%)
Apr 05, 2024 15.41 15.76 15.31 15.70 871,058 +0.24(+1.55%)
Apr 04, 2024 15.83 16.14 15.42 15.46 1,718,583 -0.19(-1.21%)
Apr 03, 2024 15.06 15.66 14.88 15.65 1,217,280 +0.41(+2.69%)
Apr 02, 2024 15.27 15.38 15.00 15.24 1,395,198 -0.27(-1.74%)
Apr 01, 2024 15.32 15.55 14.78 15.51 1,745,715 +0.12(+0.78%)
Mar 28, 2024 15.06 15.44 15.44 15.39 2,766,813 +0.59(+3.99%)
Mar 27, 2024 15.04 15.28 14.52 14.80 1,923,267 -0.05(-0.34%)
Mar 26, 2024 14.28 15.03 14.25 14.85 1,866,316 +0.58(+4.06%)
Mar 25, 2024 15.07 15.31 14.26 14.27 1,665,973 -0.88(-5.81%)
Mar 22, 2024 15.04 15.36 14.84 15.15 1,465,254 -0.32(-2.07%)
Mar 21, 2024 14.52 15.51 14.52 15.47 1,803,533 +0.95(+6.54%)
Mar 20, 2024 14.63 14.72 14.13 14.52 1,728,005 +0.17(+1.18%)
Mar 19, 2024 14.18 14.62 13.53 14.35 3,215,610 -0.25(-1.72%)
Mar 18, 2024 14.72 15.01 14.36 14.60 2,332,474 -0.15(-1.05%)
Mar 15, 2024 14.92 15.13 14.73 14.76 1,896,173 -0.43(-2.80%)
Mar 14, 2024 15.48 15.62 14.97 15.18 1,834,751 -0.30(-1.94%)
Mar 13, 2024 14.70 15.88 14.70 15.48 2,017,378 +0.85(+5.81%)
Mar 12, 2024 14.63 15.04 14.41 14.63 1,039,352 +0.11(+0.73%)
Mar 11, 2024 14.31 14.68 14.06 14.52 1,101,567 +0.13(+0.87%)
Mar 08, 2024 14.21 14.84 13.93 14.40 2,290,086 +0.51(+3.69%)
Mar 07, 2024 13.53 15.07 13.34 13.89 3,740,542 +1.50(+12.09%)
Mar 06, 2024 12.67 12.80 12.18 12.39 1,688,291 -0.11(-0.85%)
Mar 05, 2024 12.26 12.70 12.09 12.49 1,288,111 +0.19(+1.57%)
Mar 04, 2024 12.68 12.89 12.30 12.30 815,593 -0.36(-2.82%)
Mar 01, 2024 12.91 12.91 12.59 12.66 652,030 -0.12(-0.91%)
Feb 29, 2024 12.91 13.07 12.76 12.77 526,543 +0.02(+0.15%)
Feb 28, 2024 12.84 12.99 12.75 12.76 402,833 -0.26(-2.00%)
Feb 27, 2024 13.05 13.31 12.99 13.02 801,712 +0.04(+0.30%)
Feb 26, 2024 12.78 13.01 12.60 12.98 469,381 +0.22(+1.74%)
Feb 23, 2024 12.68 12.86 12.58 12.76 619,465 +0.15(+1.23%)
Feb 22, 2024 12.38 12.62 12.36 12.60 653,352 +0.34(+2.76%)
Feb 21, 2024 12.28 12.44 12.19 12.26 526,681 -0.14(-1.09%)
Feb 20, 2024 12.38 12.56 12.17 12.40 684,071 -0.22(-1.76%)
Feb 16, 2024 12.46 12.70 12.21 12.62 665,926 +0.11(+0.85%)
Feb 15, 2024 12.39 12.53 12.26 12.51 628,119 +0.19(+1.57%)
Feb 14, 2024 12.07 12.32 11.95 12.32 777,271 +0.51(+4.34%)
Feb 13, 2024 11.90 12.09 11.59 11.81 977,213 -0.50(-4.08%)
Feb 12, 2024 11.75 12.37 11.69 12.31 721,961 +0.57(+4.86%)
Feb 09, 2024 11.73 11.74 11.55 11.74 348,210 +0.14(+1.25%)
Feb 08, 2024 11.23 11.79 11.18 11.60 846,653 +0.40(+3.54%)
Feb 07, 2024 11.32 11.43 11.00 11.20 727,049 -0.09(-0.77%)
Feb 06, 2024 11.12 11.47 11.00 11.29 809,341 +0.24(+2.19%)
Feb 05, 2024 11.22 11.39 11.04 11.05 448,635 -0.41(-3.54%)
Feb 02, 2024 11.39 11.52 11.14 11.45 676,928 -0.08(-0.67%)
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.