NasdaqGS - Delayed Quote USD

Arhaus, Inc. (ARHS)

8.12
-0.47
(-5.47%)
At close: May 21 at 4:00:01 PM EDT
8.11
-0.01
(-0.12%)
After hours: May 21 at 6:08:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20258.448.518.108.128.121,466,894
May 20, 20258.618.998.528.598.592,903,700
May 19, 20258.408.738.298.708.701,865,400
May 16, 20258.398.788.268.668.661,946,600
May 15, 20258.458.488.278.388.381,438,700
May 14, 20258.658.758.368.458.453,186,000
May 13, 20258.688.778.488.728.721,944,300
May 12, 20258.759.118.488.508.504,883,600
May 9, 20258.018.107.657.967.963,147,900
May 8, 20257.808.287.687.937.932,496,100
May 7, 20258.178.528.168.368.361,650,000
May 6, 20257.968.267.808.128.121,367,700
May 5, 20258.118.228.038.068.061,075,100
May 2, 20258.188.438.188.228.22681,400
May 1, 20257.938.237.938.048.04790,800
Apr 30, 20258.018.057.687.867.861,503,800
Apr 29, 20258.158.287.958.218.21924,400
Apr 28, 20258.268.458.048.288.281,201,800
Apr 25, 20258.228.438.128.218.211,225,300
Apr 24, 20257.898.407.758.328.321,552,900
Apr 23, 20258.448.607.887.897.891,330,800
Apr 22, 20257.668.047.667.997.991,153,400
Apr 21, 20257.747.747.437.537.531,158,700
Apr 17, 20257.627.997.457.957.951,018,700
Apr 16, 20257.507.677.457.617.61837,900
Apr 15, 20257.998.137.557.567.561,023,900
Apr 14, 20258.118.237.778.018.01936,900
Apr 11, 20257.988.067.227.907.902,598,900
Apr 10, 20258.068.187.787.997.991,968,600
Apr 9, 20257.328.917.218.418.413,165,300
Apr 8, 20258.278.277.267.397.392,243,100
Apr 7, 20257.268.036.997.827.822,827,200
Apr 4, 20256.617.786.617.757.754,168,600
Apr 3, 20258.008.027.027.067.063,919,300
Apr 2, 20258.389.128.388.828.821,018,400
Apr 1, 20258.678.728.408.618.611,233,800
Mar 31, 20258.368.848.228.708.701,669,300
Mar 28, 20259.309.328.458.578.573,065,200
Mar 27, 20259.409.579.249.389.381,391,000
Mar 26, 20259.429.559.159.459.451,554,600
Mar 25, 20259.839.939.359.479.473,120,400
Mar 24, 20259.459.949.449.859.852,188,300
Mar 21, 20259.059.458.919.329.321,195,800
Mar 20, 20259.169.378.979.269.262,306,700
Mar 19, 20258.889.288.849.209.202,055,100
Mar 18, 20259.159.238.808.958.951,897,900
Mar 17, 20258.889.348.759.319.312,556,600
Mar 14, 20258.838.878.548.858.852,243,300
Mar 13, 20258.748.868.338.668.663,503,800
Mar 12, 20259.019.278.608.808.801,983,700
Mar 11, 20258.989.088.618.948.943,740,700
Mar 10, 20259.169.408.868.978.973,314,800
Mar 7, 20258.899.368.549.339.332,851,400
Mar 6, 20259.009.198.778.978.971,860,000
Mar 5, 20259.489.488.809.129.122,358,800
Mar 4, 20258.779.398.599.269.262,759,100
Mar 3, 20259.569.868.938.978.974,971,100
Feb 28, 20259.409.819.319.529.523,375,400
Feb 27, 202510.5810.589.079.379.375,547,500
Feb 26, 202511.0712.1310.5710.9510.952,830,800
Feb 25, 202511.5912.4511.5911.9111.914,434,600
Feb 24, 202511.3711.9511.2311.6611.662,388,800
Feb 21, 202512.4212.5411.2311.3011.302,550,900
Feb 20, 202512.3712.5012.0212.1812.181,345,500
Feb 19, 202512.6312.6911.6812.5212.521,961,200
Feb 18, 202512.7212.8112.3012.7912.791,211,400
Feb 14, 202512.6412.9412.3112.6012.601,753,800
Feb 13, 202512.6512.8312.3812.4612.46731,500
Feb 12, 202512.2012.5812.2012.5212.52823,000
Feb 11, 202512.6112.7512.3112.5212.521,338,500
Feb 10, 202512.3912.8712.2112.8612.861,511,100
Feb 7, 202512.8812.9912.1812.1912.191,747,900
Feb 6, 202512.2913.0212.2912.9812.981,439,900
Feb 5, 202512.3912.4912.1212.2212.22980,200
Feb 4, 202511.5712.5611.5712.4112.411,815,000
Feb 3, 202511.9012.0111.5311.5611.562,116,100
Jan 31, 202512.5412.6812.1412.2812.281,275,900
Jan 30, 202512.3612.7012.3312.5712.571,323,400
Jan 29, 202511.9112.6011.9112.2612.261,041,100
Jan 28, 202512.4412.5411.7811.9311.931,845,600
Jan 27, 202512.1412.6611.9812.4112.413,172,600
Jan 24, 202512.0712.4012.0212.3512.351,396,100
Jan 23, 202511.8212.2911.8112.2512.251,876,400
Jan 22, 202511.7712.0011.6911.8611.861,062,500
Jan 21, 202511.6811.8111.2811.7911.791,628,000
Jan 17, 202511.5011.7311.2611.6411.641,432,400
Jan 16, 202511.1911.4410.8611.4111.411,535,300
Jan 15, 202511.3811.4210.9911.2011.201,706,500
Jan 14, 202510.8811.1710.7510.9410.941,469,100
Jan 13, 202510.8111.0110.3410.8610.862,631,100
Jan 10, 202510.8611.2810.5010.8810.884,981,100
Jan 8, 20259.459.589.089.469.461,282,400
Jan 7, 20259.769.819.229.469.461,512,900
Jan 6, 20259.279.959.199.759.751,449,800
Jan 3, 20259.469.548.989.199.191,428,500
Jan 2, 20259.609.809.359.429.42732,400
Dec 31, 20249.339.519.249.409.401,355,500
Dec 30, 20249.129.358.899.289.281,093,100
Dec 27, 20249.379.528.949.269.261,596,300
Dec 26, 20249.509.629.249.419.41891,200
Dec 24, 20249.329.589.219.579.57378,300
Dec 23, 20249.509.709.319.499.49997,000
Dec 20, 20248.979.778.929.649.642,022,100
Dec 19, 20249.589.698.909.099.091,948,700
Dec 18, 202410.2210.239.389.399.391,586,100
Dec 17, 20249.8510.469.8510.1510.151,260,100
Dec 16, 202410.4610.489.829.929.921,027,100
Dec 13, 202411.0811.3910.5210.5510.551,094,100
Dec 12, 202411.1711.3110.7610.8210.82966,500
Dec 11, 202411.3311.3910.9311.2711.27983,400
Dec 10, 202411.0111.3410.8411.1311.131,036,400
Dec 9, 202410.6011.1710.6011.0211.02878,100
Dec 6, 202410.9911.0510.4510.5210.52869,700
Dec 5, 202410.8610.9610.6310.7010.70893,300
Dec 4, 202410.7111.0510.7010.9010.901,000,900
Dec 3, 202410.3110.8710.0710.7510.75827,000
Dec 2, 20249.9410.439.7610.3910.391,107,000
Nov 29, 202410.0910.269.889.939.93524,300
Nov 27, 202410.0110.409.9410.1010.10605,900
Nov 26, 202410.5010.539.879.999.991,441,200
Nov 25, 20249.9210.829.9210.6710.671,356,500
Nov 22, 20249.649.919.509.759.751,031,500
Nov 21, 20249.719.829.499.629.621,221,100
Nov 20, 20249.279.859.259.719.711,377,200
Nov 19, 20249.019.288.899.259.25807,600
Nov 18, 20249.469.629.099.159.151,080,800
Nov 15, 20249.779.779.219.409.401,397,800
Nov 14, 20249.679.859.379.589.581,235,900
Nov 13, 20249.8410.159.669.699.691,353,600
Nov 12, 20249.8110.609.719.809.802,794,900
Nov 11, 20249.689.999.599.799.791,483,500
Nov 8, 20249.3410.079.279.689.681,630,600
Nov 7, 20248.739.978.469.709.705,281,300
Nov 6, 20248.969.268.709.129.123,300,600
Nov 5, 20248.508.988.468.988.981,471,100
Nov 4, 20248.358.778.308.568.561,297,400
Nov 1, 20248.708.798.448.558.55772,100
Oct 31, 20248.558.578.338.488.481,441,100
Oct 30, 20248.508.858.488.578.572,624,200
Oct 29, 20248.728.738.498.518.511,066,700
Oct 28, 20248.899.058.708.748.74786,600
Oct 25, 20248.909.008.708.788.78857,800
Oct 24, 20248.688.858.528.738.731,815,200
Oct 23, 20248.808.908.698.718.71943,200
Oct 22, 20249.009.018.788.898.891,167,600
Oct 21, 20249.389.429.039.049.041,078,000
Oct 18, 20249.589.779.329.349.34849,100
Oct 17, 20249.629.789.459.569.561,573,500
Oct 16, 20249.539.679.349.629.621,972,500
Oct 15, 202410.0010.069.429.469.463,269,200
Oct 14, 202410.4710.5710.3110.3410.34614,600
Oct 11, 202410.2810.6710.2210.5210.52986,600
Oct 10, 202410.4410.4610.0110.3710.371,405,600
Oct 9, 202410.6210.7010.4710.4710.471,803,900
Oct 8, 202410.5510.7510.5110.6210.62781,600
Oct 7, 202410.6610.7010.3410.5410.541,612,800
Oct 4, 202411.2911.3510.5810.8210.822,037,400
Oct 3, 202410.8310.9210.1910.5910.592,682,400
Oct 2, 202411.3311.5210.9110.9310.932,577,000
Oct 1, 202412.2512.3111.7211.7611.76942,100
Sep 30, 202412.6712.8112.0712.3112.311,183,000
Sep 27, 202412.7312.8212.4712.7312.73627,400
Sep 26, 202412.5412.7312.3712.5312.53952,500
Sep 25, 202412.5112.6012.1812.3112.31861,200
Sep 24, 202413.3113.3312.4412.5412.54942,600
Sep 23, 202413.2413.3712.9113.3113.31466,200
Sep 20, 202413.3113.4912.9813.1413.141,900,800
Sep 19, 202413.7713.9713.2513.3313.33843,300
Sep 18, 202413.3013.9513.0713.3113.311,551,300
Sep 17, 202412.4813.2112.4213.2013.201,067,600
Sep 16, 202412.5912.9412.2412.3512.35734,900
Sep 13, 202411.7412.7311.7212.4512.452,066,300
Sep 12, 202410.8411.1710.8111.1711.17768,000
Sep 11, 202410.7211.0910.6510.9410.94777,700
Sep 10, 202410.8610.9410.6110.7410.741,002,200
Sep 9, 202411.1311.6910.8510.8610.861,198,500
Sep 6, 202411.1411.2710.9411.0111.01511,500
Sep 5, 202411.3211.4911.0711.1311.13614,800
Sep 4, 202411.6611.9610.9911.2511.251,174,100
Sep 3, 202412.2012.2911.6511.7011.70810,200
Aug 30, 202412.5312.5312.1812.3112.31647,400
Aug 29, 202412.6612.7112.2212.3112.31851,700
Aug 28, 202412.4912.6712.3012.4412.44850,500
Aug 27, 202412.3912.6112.2812.5412.54730,100
Aug 26, 202412.7712.7812.3112.4112.41942,100
Aug 23, 202411.9612.8411.8412.7112.711,363,400
Aug 22, 202412.0612.1111.7611.8011.801,516,600
Aug 21, 202411.5512.1611.4812.1512.15953,300
Aug 20, 202411.3511.6211.3111.4711.47988,900
Aug 19, 202411.5711.7711.3611.4511.451,392,100
Aug 16, 202411.7211.9911.5211.5611.561,616,400
Aug 15, 202412.3112.6411.7011.7811.781,430,000
Aug 14, 202411.8111.9611.5211.9411.941,068,400
Aug 13, 202411.7612.2011.4911.7111.712,344,800
Aug 12, 202412.5112.5911.4211.7211.722,037,900
Aug 9, 202412.0612.9211.8512.6612.662,463,300
Aug 8, 20248.9812.118.5012.1012.108,588,400
Aug 7, 202414.3114.5013.5613.8413.841,526,100
Aug 6, 202413.9214.5113.6814.3014.301,122,300
Aug 5, 202412.6013.8812.6013.8213.821,506,400
Aug 2, 202413.0913.6612.7313.6613.661,626,700
Aug 1, 202415.1715.2613.5013.6813.681,747,900
Jul 31, 202415.4015.6115.0415.1915.19917,800
Jul 30, 202415.5615.7115.0115.2915.29724,100
Jul 29, 202416.2716.4615.3515.5615.561,294,700
Jul 26, 202416.0116.4215.7316.3416.34921,400
Jul 25, 202415.8515.9815.3515.6315.631,452,200
Jul 24, 202416.1116.5315.7715.8515.851,596,500
Jul 23, 202416.0716.3915.7116.2916.29959,700
Jul 22, 202416.0316.4315.6116.2816.28820,900
Jul 19, 202415.9616.0615.6515.7515.75575,700
Jul 18, 202416.4616.8515.7915.9215.92511,900
Jul 17, 202416.7217.0516.2216.4116.41839,400
Jul 16, 202416.5717.2716.5416.9916.991,069,800
Jul 15, 202416.3416.6015.9216.2916.29898,900
Jul 12, 202416.1516.8616.1316.1716.171,234,800
Jul 11, 202415.3316.2515.3016.0416.041,490,400
Jul 10, 202414.8215.0114.6614.9714.97882,100
Jul 9, 202414.9115.1814.6114.6814.681,337,900
Jul 8, 202415.3315.4814.2214.7614.763,368,500
Jul 5, 202416.0016.0015.6615.8015.80721,300
Jul 3, 202416.1516.3815.8915.9015.90709,100
Jul 2, 202415.6016.0915.3515.9315.931,012,800
Jul 1, 202416.9616.9715.6315.8215.821,380,300
Jun 28, 202417.0817.4416.7516.9416.948,285,900
Jun 27, 202416.7017.2716.6817.0017.00994,400
Jun 26, 202416.8517.0016.5516.9716.971,161,800
Jun 25, 202417.4317.4516.7316.9016.901,001,400
Jun 24, 202417.1117.6017.0917.4917.491,004,300
Jun 21, 202417.8217.8216.8617.0917.091,454,900
Jun 20, 202418.7419.0217.7717.9317.931,118,100
Jun 18, 202418.7719.0618.4018.9318.931,293,500
Jun 17, 202418.1518.4517.9418.4418.44905,600
Jun 14, 202418.6618.9817.9918.2018.201,816,200
Jun 13, 202418.8819.3018.8318.8918.89685,900
Jun 12, 202419.6919.8018.8918.9718.97959,500
Jun 11, 202418.8319.3118.7219.1019.101,038,000
Jun 10, 202419.5319.5418.6619.0019.001,436,100
Jun 7, 202419.1119.8119.1119.6819.681,816,600
Jun 6, 202419.5019.6418.9419.2219.221,200,500
Jun 5, 202418.7819.5518.7119.5119.511,150,300
Jun 4, 202418.9119.1418.5518.8718.87967,800
Jun 3, 202418.7319.2518.7218.9818.982,034,100
May 31, 202418.2318.8118.0318.8118.812,435,300
May 30, 202417.6018.0617.5718.0518.05774,900
May 29, 202417.2717.6716.9717.5817.58928,000
May 28, 202416.9217.6116.7217.4917.49991,200
May 24, 202416.1816.9316.0816.8016.801,042,100
May 23, 202416.0716.3215.8116.0116.01966,800
May 22, 202416.0216.4615.8615.9815.981,729,800

Related Tickers

SVV Savers Value Village, Inc.
9.62
-2.63%
 
EYE National Vision Holdings, Inc.
18.65
-3.77%
 
WSM Williams-Sonoma, Inc.
167.92
-2.67%
 
BWMX Betterware de México, S.A.P.I. de C.V.
9.23
-1.49%
 
OLPX Olaplex Holdings, Inc.
1.2200
-4.69%
 
SPWH Sportsman's Warehouse Holdings, Inc.
1.9600
-3.45%
 
RH RH
195.60
-5.74%
 
HZO MarineMax, Inc.
21.45
-7.38%
 
BBW Build-A-Bear Workshop, Inc.
40.50
-2.69%
 
BARK BARK, Inc.
1.2300
-4.65%