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

15.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 16.46 16.85 15.79 15.92 511,856 -0.49(-2.99%)
Jul 17, 2024 16.72 17.05 16.22 16.41 839,388 -0.58(-3.41%)
Jul 16, 2024 16.57 17.27 16.54 16.99 1,069,785 +0.70(+4.30%)
Jul 15, 2024 16.34 16.60 15.92 16.29 898,921 +0.12(+0.74%)
Jul 12, 2024 16.15 16.86 16.13 16.17 1,234,830 +0.13(+0.81%)
Jul 11, 2024 15.33 16.25 15.29 16.04 1,490,415 +1.07(+7.15%)
Jul 10, 2024 14.82 15.01 14.66 14.97 881,237 +0.29(+1.98%)
Jul 09, 2024 14.91 15.18 14.61 14.68 1,337,946 -0.08(-0.54%)
Jul 08, 2024 15.33 15.48 14.22 14.76 3,368,716 -1.04(-6.58%)
Jul 05, 2024 16.00 16.00 15.66 15.80 721,286 -0.10(-0.63%)
Jul 03, 2024 16.15 16.38 15.89 15.90 709,102 -0.03(-0.19%)
Jul 02, 2024 15.60 16.09 15.35 15.93 1,012,804 +0.11(+0.70%)
Jul 01, 2024 16.96 16.97 15.62 15.82 1,380,296 -1.12(-6.61%)
Jun 28, 2024 17.08 17.45 16.75 16.94 8,285,907 -0.06(-0.35%)
Jun 27, 2024 16.70 17.27 16.68 17.00 994,354 +0.03(+0.18%)
Jun 26, 2024 16.85 17.00 16.55 16.97 1,161,772 +0.07(+0.41%)
Jun 25, 2024 17.43 17.45 16.73 16.90 1,001,214 -0.59(-3.37%)
Jun 24, 2024 17.11 17.60 17.09 17.49 1,004,301 +0.40(+2.34%)
Jun 21, 2024 17.82 17.82 16.86 17.09 1,454,916 -0.84(-4.68%)
Jun 20, 2024 18.74 19.02 17.77 17.93 1,118,095 -1.00(-5.28%)
Jun 18, 2024 18.77 19.06 18.40 18.93 1,293,456 +0.49(+2.66%)
Jun 17, 2024 18.15 18.45 17.95 18.44 905,627 +0.24(+1.32%)
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%)
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.