Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.050 -0.130 (-1.42%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2023 9.250 9.390 9.060 9.180 517,563 -0.12(-1.29%)
Sep 29, 2023 9.400 9.545 9.275 9.300 389,740 -0.02(-0.21%)
Sep 28, 2023 9.150 9.380 9.000 9.320 576,471 +0.15(+1.64%)
Sep 27, 2023 9.150 9.310 9.120 9.170 542,060 +0.09(+0.99%)
Sep 26, 2023 9.070 9.245 9.000 9.080 600,034 -0.09(-0.98%)
Sep 25, 2023 8.990 9.195 9.005 9.170 632,465 +0.18(+2.00%)
Sep 22, 2023 9.220 9.260 8.925 8.990 614,625 -0.19(-2.07%)
Sep 21, 2023 9.210 9.320 9.080 9.180 622,575 -0.22(-2.34%)
Sep 20, 2023 9.610 9.860 9.390 9.400 435,959 -0.16(-1.67%)
Sep 19, 2023 9.660 9.830 9.400 9.560 712,959 -0.12(-1.24%)
Sep 18, 2023 9.890 9.985 9.670 9.680 696,667 -0.30(-3.01%)
Sep 15, 2023 10.02 10.06 9.920 9.980 2,166,605 -0.06(-0.60%)
Sep 14, 2023 9.780 10.19 9.750 10.04 585,588 +0.40(+4.15%)
Sep 13, 2023 9.590 9.670 9.505 9.640 366,079 +0.04(+0.42%)
Sep 12, 2023 9.670 9.810 9.511 9.600 716,384 -0.12(-1.23%)
Sep 11, 2023 9.690 9.760 9.565 9.720 335,050 +0.14(+1.46%)
Sep 08, 2023 9.730 9.730 9.468 9.580 597,219 -0.22(-2.24%)
Sep 07, 2023 9.590 9.880 9.380 9.800 539,125 +0.14(+1.45%)
Sep 06, 2023 10.06 10.08 9.320 9.660 939,347 -0.42(-4.17%)
Sep 05, 2023 10.02 10.43 10.00 10.08 2,773,316 +0.00(+0.00%)
Sep 01, 2023 9.960 10.11 9.880 10.08 534,753 +0.18(+1.82%)
Aug 31, 2023 9.790 9.970 9.750 9.900 648,421 +0.07(+0.71%)
Aug 30, 2023 9.500 9.945 9.500 9.830 596,538 +0.33(+3.47%)
Aug 29, 2023 9.440 9.650 9.350 9.500 608,369 -0.04(-0.42%)
Aug 28, 2023 9.570 9.660 9.475 9.540 464,572 +0.02(+0.21%)
Aug 25, 2023 9.750 9.780 9.365 9.520 622,029 -0.20(-2.06%)
Aug 24, 2023 9.860 10.00 9.685 9.720 745,759 -0.17(-1.72%)
Aug 23, 2023 9.850 9.995 9.695 9.890 1,091,268 +0.09(+0.92%)
Aug 22, 2023 9.980 9.990 9.654 9.800 1,519,125 -0.16(-1.61%)
Aug 21, 2023 10.32 10.52 9.950 9.960 1,139,796 -0.35(-3.39%)
Aug 18, 2023 9.900 10.48 9.780 10.31 1,559,754 +0.24(+2.38%)
Aug 17, 2023 10.40 10.75 10.05 10.07 7,293,212 -0.10(-0.98%)
Aug 16, 2023 10.57 11.37 10.09 10.17 5,206,484 -2.04(-16.71%)
Aug 15, 2023 11.90 12.51 11.82 12.21 574,252 +0.23(+1.92%)
Aug 14, 2023 11.66 12.02 11.66 11.98 391,087 +0.23(+1.96%)
Aug 11, 2023 12.27 12.33 11.55 11.75 976,116 -0.55(-4.47%)
Aug 10, 2023 12.84 13.00 12.22 12.30 940,777 -0.31(-2.46%)
Aug 09, 2023 12.00 13.01 11.98 12.61 3,344,217 +1.01(+8.71%)
Aug 08, 2023 11.50 11.81 11.14 11.60 1,191,182 -0.13(-1.11%)
Aug 07, 2023 12.15 12.21 11.48 11.73 1,007,626 -0.32(-2.66%)
Aug 04, 2023 11.97 12.46 11.84 12.05 1,944,780 +0.12(+1.01%)
Aug 03, 2023 11.53 12.02 11.53 11.93 1,370,728 +0.37(+3.20%)
Aug 02, 2023 11.51 11.78 11.47 11.56 521,385 -0.18(-1.53%)
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.