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

18.44 +0.24 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 18.66 18.98 17.99 18.20 1,816,199 -0.69(-3.65%)
Jun 13, 2024 18.88 19.30 18.83 18.89 685,882 -0.08(-0.42%)
Jun 12, 2024 19.69 19.80 18.89 18.97 959,460 -0.13(-0.68%)
Jun 11, 2024 18.83 19.31 18.72 19.10 1,038,038 +0.10(+0.53%)
Jun 10, 2024 19.53 19.54 18.66 19.00 1,436,057 -0.68(-3.46%)
Jun 07, 2024 19.11 19.81 19.11 19.68 1,816,591 +0.46(+2.39%)
Jun 06, 2024 19.50 19.64 18.94 19.22 1,200,539 -0.29(-1.49%)
Jun 05, 2024 18.78 19.55 18.71 19.51 1,150,321 +0.64(+3.39%)
Jun 04, 2024 18.91 19.14 18.55 18.87 966,898 -0.11(-0.58%)
Jun 03, 2024 18.73 19.25 18.72 18.98 2,034,084 +0.17(+0.90%)
May 31, 2024 18.23 18.81 18.04 18.81 2,435,310 +0.76(+4.21%)
May 30, 2024 17.60 18.06 17.57 18.05 774,906 +0.47(+2.67%)
May 29, 2024 17.27 17.68 16.97 17.58 927,975 +0.09(+0.51%)
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%)
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.