NASDAQ : ARHS
Arhaus, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 12.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arhaus, Inc. (ARHS) closed at 12.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.7 | 13 | 12.61 | 12.91 | 502,235 | +3.69% |
| 2026-10-30 | 12.74 | 12.84 | 12.26 | 12.45 | 1,808,748 | -2.05% |
| 2026-10-29 | 11.74 | 12.73 | 11.73 | 12.71 | 3,630,660 | +10.33% |
| 2026-10-28 | 11.48 | 11.63 | 11.36 | 11.52 | 1,152,150 | -0.95% |
| 2026-10-27 | 11.75 | 11.75 | 11.395 | 11.63 | 1,231,490 | -0.17% |
| 2026-10-26 | 11.67 | 11.7 | 11.375 | 11.65 | 1,807,856 | -0.43% |
| 2026-10-23 | 11.46 | 11.715 | 11.4 | 11.7 | 2,106,039 | +1.47% |
| 2026-10-22 | 10.9 | 11.625 | 10.88 | 11.53 | 2,884,127 | +5.39% |
| 2026-10-21 | 10.78 | 11.245 | 10.75 | 10.94 | 2,039,050 | +1.96% |
| 2026-10-20 | 10.56 | 11.085 | 10.525 | 10.73 | 2,354,574 | +4.89% |
| 2026-10-19 | 9.95 | 10.365 | 9.86 | 10.23 | 1,506,579 | +3.02% |
| 2026-10-16 | 10.16 | 10.41 | 9.875 | 9.93 | 1,627,389 | -1.97% |
| 2026-10-15 | 9.43 | 10.3 | 9.43 | 10.13 | 2,204,361 | +8.92% |
| 2026-10-14 | 9.44 | 9.54 | 9.23 | 9.3 | 1,134,840 | -3.12% |
| 2026-10-13 | 9.37 | 9.77 | 9.282 | 9.6 | 1,180,922 | +1.05% |
| 2026-10-12 | 9.54 | 9.755 | 9.44 | 9.5 | 713,859 | -1.96% |
| 2026-10-09 | 9.75 | 9.88 | 9.56 | 9.69 | 944,238 | -0.62% |
| 2026-10-08 | 9.71 | 9.97 | 9.71 | 9.75 | 1,581,877 | -0.91% |
| 2026-10-07 | 9.77 | 9.92 | 9.66 | 9.84 | 1,461,495 | -0.81% |
| 2026-10-06 | 10.33 | 10.36 | 9.88 | 9.92 | 1,990,017 | -1.88% |
| 2026-10-05 | 10.23 | 10.255 | 9.94 | 10.11 | 1,656,118 | -1.27% |
| 2026-10-02 | 10.12 | 10.48 | 9.865 | 10.24 | 2,786,647 | +3.75% |
| 2026-10-01 | 9.39 | 10.085 | 9.36 | 9.87 | 2,416,397 | +4.22% |
| 2026-09-30 | 9.53 | 9.72 | 9.36 | 9.47 | 1,419,535 | +0.11% |
| 2026-09-29 | 9.67 | 9.71 | 9.365 | 9.46 | 1,291,063 | -1.77% |
| 2026-09-28 | 9.43 | 9.72 | 9.38 | 9.63 | 1,496,067 | -0.82% |
| 2026-09-25 | 9.48 | 9.758 | 9.425 | 9.71 | 1,671,149 | +2.53% |
| 2026-09-24 | 9.21 | 9.49 | 8.9 | 9.47 | 1,935,829 | +4.99% |
| 2026-09-23 | 9.32 | 9.32 | 8.83 | 9.02 | 1,738,241 | -2.91% |
| 2026-09-22 | 8.9 | 9.315 | 8.86 | 9.29 | 1,413,081 | +6.41% |
| 2026-09-21 | 8.6 | 8.79 | 8.27 | 8.73 | 1,736,157 | +12.07% |
| 2026-09-18 | 7.45 | 7.83 | 7.45 | 7.79 | 1,963,681 | +2.64% |
| 2026-09-17 | 7.46 | 7.615 | 7.22 | 7.59 | 1,821,673 | +5.42% |
| 2026-09-16 | 7.27 | 7.53 | 7.067 | 7.2 | 1,500,743 | -1.44% |
| 2026-09-15 | 8.09 | 8.09 | 7.29 | 7.305 | 1,006,910 | -10.04% |
| 2026-09-14 | 7.98 | 8.35 | 7.95 | 8.12 | 874,678 | +0.25% |
| 2026-09-11 | 8.08 | 8.29 | 8.045 | 8.1 | 1,055,436 | +2.02% |
| 2026-09-10 | 8.33 | 8.39 | 7.885 | 7.94 | 1,307,483 | -5.59% |
| 2026-09-09 | 8.34 | 8.485 | 8.3 | 8.41 | 923,399 | -0.71% |
| 2026-09-08 | 8.65 | 8.73 | 8.44 | 8.47 | 948,341 | -2.98% |
| 2026-09-04 | 8.42 | 8.76 | 8.34 | 8.73 | 859,912 | +3.93% |
| 2026-09-03 | 8.58 | 8.77 | 8.37 | 8.4 | 771,720 | -0.36% |
| 2026-09-02 | 8.48 | 8.575 | 8.36 | 8.43 | 931,745 | +0.84% |
| 2026-09-01 | 8.61 | 8.66 | 8.315 | 8.36 | 797,071 | -4.02% |
| 2026-08-31 | 8.89 | 8.98 | 8.54 | 8.71 | 1,051,720 | -3.01% |
| 2026-08-28 | 8.86 | 9.09 | 8.795 | 8.98 | 875,825 | +1.93% |
| 2026-08-27 | 8.85 | 9.045 | 8.755 | 8.81 | 777,629 | -1.45% |
| 2026-08-26 | 8.94 | 9.085 | 8.77 | 8.94 | 978,457 | +0.22% |
| 2026-08-25 | 9.26 | 9.42 | 8.89 | 8.92 | 1,051,061 | -3.46% |
| 2026-08-24 | 9.4 | 9.75 | 9.18 | 9.24 | 936,094 | -1.55% |
| 2026-08-21 | 9.69 | 9.94 | 9.3 | 9.385 | 1,458,737 | -2.75% |
| 2026-08-20 | 9.64 | 9.746 | 9.39 | 9.65 | 1,411,562 | -1.83% |
| 2026-08-19 | 9.91 | 10.29 | 9.785 | 9.83 | 1,949,097 | -1.99% |
| 2026-08-18 | 9.57 | 10.155 | 9.42 | 10.03 | 1,999,860 | +5.25% |
| 2026-08-17 | 9.57 | 9.62 | 9.26 | 9.53 | 1,088,740 | -2.85% |
| 2026-08-14 | 9.66 | 9.855 | 9.45 | 9.81 | 1,074,551 | +1.13% |
| 2026-08-13 | 9.82 | 9.98 | 9.62 | 9.7 | 1,528,538 | +0.52% |
| 2026-08-12 | 9.82 | 10.132 | 9.48 | 9.65 | 1,161,572 | -1.93% |
| 2026-08-11 | 9.52 | 10.025 | 9.42 | 9.84 | 1,300,978 | +4.24% |
| 2026-08-10 | 9.62 | 9.895 | 9.41 | 9.44 | 1,437,786 | -1.67% |
| 2026-08-07 | 9.75 | 9.75 | 9.23 | 9.6 | 2,021,863 | -0.83% |
| 2026-08-06 | 9.75 | 9.755 | 8.52 | 9.68 | 3,733,715 | +17.62% |
| 2026-08-05 | 8.26 | 8.895 | 8.185 | 8.23 | 4,277,419 | -0.60% |
| 2026-08-04 | 7.87 | 8.4 | 7.87 | 8.28 | 2,550,106 | +4.81% |
| 2026-08-03 | 7.61 | 7.951 | 7.595 | 7.9 | 2,323,350 | +6.61% |
| 2026-07-31 | 7.31 | 7.48 | 7.22 | 7.41 | 1,015,070 | +0.95% |
| 2026-07-30 | 7.51 | 7.57 | 7.31 | 7.34 | 766,353 | -3.29% |
| 2026-07-29 | 7.84 | 7.85 | 7.54 | 7.59 | 933,315 | -4.17% |
| 2026-07-28 | 7.88 | 8.15 | 7.88 | 7.92 | 1,170,714 | +0.51% |
| 2026-07-27 | 7.96 | 8.145 | 7.825 | 7.88 | 1,093,232 | -0.38% |
| 2026-07-24 | 7.35 | 8 | 7.265 | 7.91 | 1,423,353 | +10.17% |
| 2026-07-23 | 7.28 | 7.3 | 7.06 | 7.18 | 1,078,843 | -3.49% |
| 2026-07-22 | 7.58 | 7.64 | 7.39 | 7.44 | 852,628 | -1.33% |
| 2026-07-21 | 7.47 | 7.585 | 7.23 | 7.54 | 1,031,385 | +0.80% |
| 2026-07-20 | 7.79 | 7.79 | 7.46 | 7.48 | 804,208 | -2.73% |
| 2026-07-17 | 7.75 | 7.95 | 7.57 | 7.69 | 829,851 | -1.91% |
| 2026-07-16 | 8.03 | 8.275 | 7.825 | 7.84 | 939,908 | -2.37% |
| 2026-07-15 | 7.8 | 8.23 | 7.73 | 8.03 | 849,158 | +2.55% |
| 2026-07-14 | 7.82 | 7.945 | 7.66 | 7.83 | 696,692 | +1.29% |
| 2026-07-13 | 7.95 | 8.06 | 7.695 | 7.73 | 998,426 | -1.65% |
| 2026-07-10 | 7.98 | 8.075 | 7.845 | 7.86 | 1,002,680 | -0.51% |
| 2026-07-09 | 7.72 | 8.1 | 7.65 | 7.9 | 748,145 | +2.33% |
| 2026-07-08 | 7.97 | 8.1 | 7.555 | 7.72 | 1,241,531 | -5.16% |
| 2026-07-07 | 8.15 | 8.36 | 8.13 | 8.14 | 791,514 | -0.12% |
| 2026-07-06 | 8.6 | 8.62 | 7.93 | 8.15 | 1,139,746 | -5.45% |
| 2026-07-02 | 8.6 | 8.815 | 8.53 | 8.62 | 1,538,218 | +0.35% |
| 2026-07-01 | 8.41 | 8.68 | 8.24 | 8.59 | 1,807,540 | +2.02% |
| 2026-06-30 | 8.31 | 8.49 | 8.26 | 8.42 | 1,519,066 | +0.00% |
| 2026-06-29 | 8.3 | 8.635 | 8.29 | 8.42 | 1,872,995 | +0.12% |
| 2026-06-26 | 8.08 | 8.47 | 8.06 | 8.41 | 2,415,782 | +3.83% |
| 2026-06-25 | 7.76 | 8.125 | 7.7 | 8.1 | 1,530,304 | +3.45% |
| 2026-06-24 | 7.24 | 8.07 | 7.225 | 7.83 | 1,657,379 | +10.75% |
| 2026-06-23 | 6.94 | 7.145 | 6.88 | 7.07 | 682,411 | +1.73% |
| 2026-06-22 | 7.2 | 7.31 | 6.94 | 6.95 | 770,741 | -4.27% |
| 2026-06-18 | 7 | 7.46 | 6.99 | 7.26 | 1,235,026 | +5.52% |
| 2026-06-17 | 7.18 | 7.51 | 6.84 | 6.88 | 1,064,586 | -4.31% |
| 2026-06-16 | 7.45 | 7.65 | 7.045 | 7.19 | 1,782,101 | -3.49% |
| 2026-06-15 | 7.35 | 7.58 | 7.335 | 7.45 | 1,303,582 | +3.91% |
| 2026-06-12 | 7.11 | 7.39 | 6.985 | 7.17 | 1,695,819 | +1.41% |
| 2026-06-11 | 6.65 | 7.12 | 6.595 | 7.07 | 2,082,596 | +5.52% |
| 2026-06-10 | 6.6 | 6.935 | 6.5 | 6.7 | 1,132,377 | +0.30% |
| 2026-06-09 | 6.34 | 6.69 | 6.34 | 6.68 | 891,454 | +7.40% |
| 2026-06-08 | 6.35 | 6.4 | 6.21 | 6.22 | 862,857 | -1.74% |
| 2026-06-05 | 6.56 | 6.67 | 6.225 | 6.33 | 940,106 | -4.67% |
| 2026-06-04 | 6.55 | 6.725 | 6.55 | 6.64 | 795,808 | +2.00% |
| 2026-06-03 | 6.56 | 6.84 | 6.28 | 6.51 | 1,346,743 | -0.31% |
| 2026-06-02 | 6.53 | 6.735 | 6.49 | 6.53 | 648,388 | -1.21% |
| 2026-06-01 | 6.75 | 6.755 | 6.43 | 6.61 | 846,241 | -2.36% |
| 2026-05-29 | 6.83 | 6.92 | 6.73 | 6.77 | 1,192,442 | -1.31% |
| 2026-05-28 | 6.63 | 6.905 | 6.61 | 6.86 | 1,288,831 | +3.16% |
| 2026-05-27 | 6.46 | 6.765 | 6.46 | 6.65 | 1,254,834 | +3.26% |
| 2026-05-26 | 6.38 | 6.58 | 6.33 | 6.44 | 1,397,166 | +1.90% |
| 2026-05-22 | 6.36 | 6.5 | 6.31 | 6.32 | 770,999 | -1.10% |
| 2026-05-21 | 6 | 6.435 | 5.83 | 6.39 | 1,598,428 | +6.68% |
| 2026-05-20 | 5.78 | 6.015 | 5.57 | 5.99 | 1,429,361 | +3.63% |
| 2026-05-19 | 5.8 | 5.86 | 5.67 | 5.78 | 1,504,716 | -1.53% |
| 2026-05-18 | 5.89 | 6.04 | 5.79 | 5.87 | 1,471,394 | +2.09% |
| 2026-05-15 | 5.83 | 5.95 | 5.7 | 5.75 | 2,799,555 | -2.21% |
| 2026-05-14 | 5.91 | 6.07 | 5.75 | 5.88 | 2,608,003 | +0.17% |
| 2026-05-13 | 5.9 | 5.91 | 5.63 | 5.87 | 1,622,834 | -0.51% |