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

17.44 -0.05 (-0.29%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 16.92 17.61 16.72 17.49 991,200 +0.69(+4.11%)
May 24, 2024 16.18 16.93 16.08 16.80 1,042,064 +0.79(+4.93%)
May 23, 2024 16.07 16.32 15.81 16.01 966,753 +0.03(+0.19%)
May 22, 2024 16.02 16.46 15.86 15.98 1,729,845 +0.01(+0.06%)
May 21, 2024 16.41 16.43 15.71 15.97 1,045,874 -0.43(-2.62%)
May 20, 2024 16.40 16.90 16.33 16.40 1,057,277 +0.05(+0.31%)
May 17, 2024 16.53 16.54 16.03 16.35 726,914 -0.07(-0.43%)
May 16, 2024 16.83 16.87 16.06 16.42 954,467 -0.48(-2.84%)
May 15, 2024 17.08 17.27 16.78 16.90 1,269,845 -0.06(-0.35%)
May 14, 2024 16.51 17.05 16.51 16.96 1,264,257 +0.56(+3.41%)
May 13, 2024 16.40 16.75 15.99 16.40 2,111,776 +0.08(+0.49%)
May 10, 2024 15.65 16.33 15.55 16.32 1,631,234 +0.82(+5.29%)
May 09, 2024 13.75 15.88 13.61 15.50 2,746,548 +2.28(+17.25%)
May 08, 2024 13.14 13.32 12.92 13.22 1,650,526 -0.06(-0.45%)
May 07, 2024 13.57 13.59 13.12 13.28 934,839 -0.33(-2.42%)
May 06, 2024 13.22 13.64 13.18 13.61 833,526 +0.45(+3.42%)
May 03, 2024 13.33 13.63 13.12 13.16 796,211 +0.13(+1.00%)
May 02, 2024 13.05 13.06 12.73 13.03 626,555 +0.20(+1.56%)
May 01, 2024 12.52 13.21 12.51 12.83 931,010 +0.17(+1.34%)
Apr 30, 2024 13.02 13.16 12.63 12.66 1,114,257 -0.80(-5.94%)
Apr 29, 2024 13.85 14.10 13.36 13.46 912,623 -0.27(-1.97%)
Apr 26, 2024 13.70 14.05 13.58 13.73 745,022 +0.12(+0.88%)
Apr 25, 2024 13.73 13.77 13.42 13.61 875,188 -0.45(-3.20%)
Apr 24, 2024 14.79 15.04 14.06 14.06 1,234,109 -0.65(-4.42%)
Apr 23, 2024 14.18 14.71 14.01 14.71 1,077,113 +0.64(+4.55%)
Apr 22, 2024 13.97 14.12 13.64 14.07 1,217,654 +0.24(+1.74%)
Apr 19, 2024 14.01 14.21 13.79 13.83 783,685 -0.20(-1.43%)
Apr 18, 2024 14.50 14.66 13.98 14.03 1,009,618 -0.47(-3.24%)
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%)
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.