NasdaqGS - Nasdaq Real Time Price USD

Arhaus, Inc. (ARHS)

16.32 +0.82 (+5.29%)
At close: May 10 at 4:00 PM EDT
16.40 +0.08 (+0.49%)
Pre-Market: 7:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 10, 2024 15.65 16.33 15.55 16.32 16.32 1,630,100
May 9, 2024 13.75 15.88 13.61 15.50 15.50 2,747,500
May 8, 2024 13.14 13.32 12.92 13.22 13.22 1,650,500
May 7, 2024 13.57 13.59 13.12 13.28 13.28 934,800
May 6, 2024 13.22 13.65 13.18 13.61 13.61 833,500
May 3, 2024 13.33 13.63 13.12 13.16 13.16 796,200
May 2, 2024 13.05 13.06 12.73 13.03 13.03 626,600
May 1, 2024 12.52 13.21 12.51 12.83 12.83 931,000
Apr 30, 2024 13.02 13.16 12.63 12.66 12.66 1,114,300
Apr 29, 2024 13.85 14.10 13.36 13.46 13.46 912,600
Apr 26, 2024 13.70 14.05 13.58 13.73 13.73 745,000
Apr 25, 2024 13.73 13.77 13.42 13.61 13.61 875,200
Apr 24, 2024 14.79 15.03 14.06 14.06 14.06 1,234,100
Apr 23, 2024 14.18 14.71 14.01 14.71 14.71 1,077,000
Apr 22, 2024 13.97 14.12 13.64 14.07 14.07 1,217,700
Apr 19, 2024 14.01 14.21 13.79 13.83 13.83 776,900
Apr 18, 2024 14.50 14.66 13.98 14.03 14.03 1,009,600
Apr 17, 2024 14.67 14.68 14.22 14.50 14.50 766,700
Apr 16, 2024 14.65 14.71 14.23 14.42 14.42 1,076,400
Apr 15, 2024 15.87 16.07 14.65 14.76 14.76 1,540,900
Apr 12, 2024 15.69 15.81 15.51 15.69 15.69 1,046,700
Apr 11, 2024 15.88 16.01 15.71 15.84 15.84 850,900
Apr 10, 2024 15.67 16.02 15.32 15.82 15.82 1,136,400
Apr 9, 2024 16.34 16.60 16.06 16.21 16.21 1,334,700
Apr 8, 2024 15.81 16.37 15.81 16.27 16.27 1,245,900
Apr 5, 2024 15.41 15.76 15.31 15.70 15.70 871,100
Apr 4, 2024 15.83 16.15 15.42 15.46 15.46 1,718,600
Apr 3, 2024 15.06 15.66 14.88 15.65 15.65 1,217,300
Apr 2, 2024 15.27 15.38 15.00 15.24 15.24 1,395,500
Apr 1, 2024 15.32 15.55 14.78 15.51 15.51 1,840,700
Mar 28, 2024 15.06 16.20 15.06 15.39 15.39 2,766,800
Mar 27, 2024 15.04 15.28 14.52 14.80 14.80 1,923,200
Mar 26, 2024 14.28 15.03 14.25 14.85 14.85 1,866,300
Mar 25, 2024 15.07 15.31 14.26 14.27 14.27 1,666,000
Mar 22, 2024 15.04 15.36 14.84 15.15 15.15 1,465,200
Mar 21, 2024 14.52 15.51 14.52 15.47 15.47 1,804,400
Mar 20, 2024 0.50 Dividend
Mar 20, 2024 14.63 14.72 14.13 14.52 14.52 1,728,000
Mar 19, 2024 14.67 15.13 14.00 14.85 14.35 3,107,300
Mar 18, 2024 15.23 15.53 14.86 15.11 14.60 2,254,400
Mar 15, 2024 15.44 15.66 15.24 15.27 14.76 1,832,300
Mar 14, 2024 16.02 16.16 15.49 15.71 15.18 1,773,000
Mar 13, 2024 15.21 16.43 15.20 16.02 15.48 1,949,500
Mar 12, 2024 15.14 15.56 14.91 15.14 14.63 1,004,400
Mar 11, 2024 14.81 15.19 14.55 15.03 14.52 1,064,500
Mar 8, 2024 14.70 15.36 14.42 14.90 14.40 2,212,600
Mar 7, 2024 14.00 15.59 13.80 14.37 13.89 3,614,600
Mar 6, 2024 13.11 13.25 12.60 12.82 12.39 1,631,800
Mar 5, 2024 12.69 13.14 12.51 12.93 12.49 1,245,200
Mar 4, 2024 13.12 13.34 12.73 12.73 12.30 788,100
Mar 1, 2024 13.36 13.36 13.02 13.10 12.66 630,100
Feb 29, 2024 13.36 13.53 13.20 13.22 12.77 508,800
Feb 28, 2024 13.29 13.44 13.19 13.20 12.76 389,300
Feb 27, 2024 13.50 13.77 13.44 13.47 13.02 774,700
Feb 26, 2024 13.23 13.46 13.04 13.43 12.98 453,500
Feb 23, 2024 13.12 13.31 13.02 13.20 12.76 598,600
Feb 22, 2024 12.81 13.06 12.79 13.04 12.60 631,400
Feb 21, 2024 12.71 12.88 12.61 12.69 12.26 508,900
Feb 20, 2024 12.81 13.00 12.60 12.83 12.40 661,000
Feb 16, 2024 12.89 13.14 12.64 13.06 12.62 643,500
Feb 15, 2024 12.82 12.97 12.69 12.95 12.51 607,000
Feb 14, 2024 12.49 12.75 12.37 12.75 12.32 751,100
Feb 13, 2024 12.31 12.51 11.99 12.22 11.81 944,300
Feb 12, 2024 12.16 12.80 12.10 12.74 12.31 697,700
Feb 9, 2024 12.14 12.15 11.95 12.15 11.74 336,300
Feb 8, 2024 11.62 12.20 11.57 12.00 11.60 818,100
Feb 7, 2024 11.71 11.83 11.39 11.59 11.20 702,600
Feb 6, 2024 11.51 11.87 11.38 11.68 11.29 782,100
Feb 5, 2024 11.61 11.79 11.43 11.43 11.05 433,500
Feb 2, 2024 11.79 11.92 11.52 11.85 11.45 654,000
Feb 1, 2024 11.82 11.99 11.56 11.93 11.53 366,000
Jan 31, 2024 12.16 12.22 11.69 11.69 11.30 557,400
Jan 30, 2024 12.03 12.25 11.86 12.24 11.83 838,400
Jan 29, 2024 12.21 12.27 11.99 12.13 11.72 562,200
Jan 26, 2024 12.35 12.57 12.08 12.14 11.73 582,300
Jan 25, 2024 11.88 12.34 11.78 12.32 11.91 954,700
Jan 24, 2024 12.25 12.65 11.57 11.65 11.26 1,931,800
Jan 23, 2024 11.95 12.19 11.91 12.13 11.72 855,900
Jan 22, 2024 11.79 11.95 11.72 11.93 11.53 608,200
Jan 19, 2024 11.42 11.69 11.23 11.69 11.30 496,200
Jan 18, 2024 11.26 11.38 11.13 11.36 10.98 734,300
Jan 17, 2024 10.96 11.13 10.83 11.12 10.75 527,400
Jan 16, 2024 10.67 11.09 10.62 11.07 10.70 584,900
Jan 12, 2024 10.75 10.96 10.57 10.70 10.34 728,400
Jan 11, 2024 10.70 10.85 10.40 10.75 10.39 1,160,100
Jan 10, 2024 11.20 11.21 10.76 10.79 10.43 1,453,600
Jan 9, 2024 11.29 11.47 11.20 11.20 10.82 698,300
Jan 8, 2024 11.32 11.61 11.32 11.47 11.08 638,400
Jan 5, 2024 11.04 11.42 10.90 11.35 10.97 898,900
Jan 4, 2024 11.30 11.40 10.84 11.05 10.68 1,913,000
Jan 3, 2024 11.45 11.68 11.12 11.35 10.97 1,159,500
Jan 2, 2024 11.74 11.92 11.54 11.67 11.28 827,000
Dec 29, 2023 12.07 12.15 11.82 11.85 11.45 686,100
Dec 28, 2023 11.88 12.07 11.88 12.06 11.65 656,800
Dec 27, 2023 11.87 12.01 11.69 11.93 11.53 702,200
Dec 26, 2023 11.56 11.89 11.48 11.88 11.48 909,700
Dec 22, 2023 11.34 11.56 11.27 11.52 11.13 488,900
Dec 21, 2023 11.09 11.38 11.01 11.35 10.97 718,500
Dec 20, 2023 11.09 11.45 10.87 10.91 10.54 1,828,600
Dec 19, 2023 10.88 11.15 10.80 11.09 10.72 978,800
Dec 18, 2023 10.77 10.85 10.63 10.84 10.48 1,189,100
Dec 15, 2023 10.75 10.77 10.48 10.76 10.40 1,030,600
Dec 14, 2023 10.00 10.75 9.87 10.73 10.37 2,125,800
Dec 13, 2023 9.50 9.94 9.26 9.94 9.61 864,100
Dec 12, 2023 9.68 9.72 9.47 9.56 9.24 463,200
Dec 11, 2023 9.41 9.84 9.40 9.69 9.36 809,200
Dec 8, 2023 9.36 9.40 9.20 9.37 9.05 641,500
Dec 7, 2023 9.35 9.47 9.19 9.44 9.12 721,800
Dec 6, 2023 9.62 9.65 9.30 9.31 9.00 392,800
Dec 5, 2023 9.45 9.62 9.25 9.46 9.14 881,700
Dec 4, 2023 9.80 9.99 9.47 9.52 9.20 1,007,300
Dec 1, 2023 9.28 9.85 9.21 9.81 9.48 592,500
Nov 30, 2023 9.28 9.34 9.15 9.32 9.01 516,100
Nov 29, 2023 9.21 9.41 9.17 9.23 8.92 448,300
Nov 28, 2023 9.08 9.29 8.96 9.14 8.83 556,600
Nov 27, 2023 9.10 9.13 8.96 9.07 8.76 468,800
Nov 24, 2023 8.95 9.24 8.93 9.12 8.81 441,600
Nov 22, 2023 9.00 9.23 8.87 8.95 8.65 1,079,900
Nov 21, 2023 8.62 9.02 8.59 8.99 8.69 1,797,900
Nov 20, 2023 8.63 8.74 8.49 8.67 8.38 792,400
Nov 17, 2023 8.54 8.80 8.46 8.65 8.36 855,300
Nov 16, 2023 8.54 8.66 8.36 8.50 8.21 807,300
Nov 15, 2023 8.53 8.69 8.22 8.50 8.21 4,121,600
Nov 14, 2023 8.62 9.40 8.62 8.90 8.60 1,236,100
Nov 13, 2023 8.38 8.46 8.25 8.46 8.18 455,900
Nov 10, 2023 8.19 8.49 8.15 8.45 8.17 525,100
Nov 9, 2023 8.92 9.03 8.04 8.16 7.89 848,700
Nov 8, 2023 9.00 9.12 8.82 8.86 8.56 713,800
Nov 7, 2023 8.82 9.07 8.73 9.05 8.75 724,100
Nov 6, 2023 8.70 9.02 8.57 8.84 8.54 1,478,600
Nov 3, 2023 8.14 8.66 8.00 8.61 8.32 1,637,700
Nov 2, 2023 7.67 8.65 7.56 8.00 7.73 3,042,100
Nov 1, 2023 8.40 8.53 8.13 8.19 7.91 1,903,400
Oct 31, 2023 8.40 8.63 8.23 8.62 8.33 667,400
Oct 30, 2023 8.38 8.60 8.27 8.34 8.06 973,600
Oct 27, 2023 8.42 8.51 8.22 8.25 7.97 622,400
Oct 26, 2023 8.43 8.56 8.16 8.36 8.08 545,300
Oct 25, 2023 8.38 8.49 8.16 8.45 8.17 922,000
Oct 24, 2023 8.72 8.85 8.39 8.44 8.16 571,800
Oct 23, 2023 8.87 8.92 8.62 8.65 8.36 372,600
Oct 20, 2023 9.12 9.13 8.82 8.88 8.58 469,000
Oct 19, 2023 9.38 9.48 9.15 9.16 8.85 302,500
Oct 18, 2023 9.72 9.72 9.21 9.35 9.04 519,400
Oct 17, 2023 9.60 9.98 9.60 9.80 9.47 556,700
Oct 16, 2023 9.52 9.73 9.40 9.71 9.38 390,400
Oct 13, 2023 9.32 9.56 9.28 9.45 9.13 467,000
Oct 12, 2023 9.57 9.57 9.21 9.27 8.96 775,900
Oct 11, 2023 9.63 9.72 9.44 9.61 9.29 454,100
Oct 10, 2023 9.43 9.79 9.34 9.59 9.27 521,700
Oct 9, 2023 9.25 9.45 9.06 9.42 9.10 473,200
Oct 6, 2023 9.02 9.52 8.90 9.36 9.04 504,600
Oct 5, 2023 9.00 9.07 8.73 9.07 8.76 327,900
Oct 4, 2023 8.90 9.01 8.81 9.00 8.70 386,300
Oct 3, 2023 9.13 9.26 8.88 8.90 8.60 396,500
Oct 2, 2023 9.25 9.39 9.06 9.18 8.87 517,600
Sep 29, 2023 9.40 9.55 9.27 9.30 8.99 389,700
Sep 28, 2023 9.15 9.38 9.00 9.32 9.01 576,500
Sep 27, 2023 9.15 9.31 9.12 9.17 8.86 542,100
Sep 26, 2023 9.07 9.24 9.00 9.08 8.77 600,000
Sep 25, 2023 8.99 9.19 8.98 9.17 8.86 632,500
Sep 22, 2023 9.22 9.26 8.93 8.99 8.69 614,600
Sep 21, 2023 9.21 9.32 9.08 9.18 8.87 622,300
Sep 20, 2023 9.61 9.86 9.39 9.40 9.08 435,900
Sep 19, 2023 9.66 9.83 9.40 9.56 9.24 713,000
Sep 18, 2023 9.89 9.98 9.67 9.68 9.35 696,700
Sep 15, 2023 10.02 10.06 9.92 9.98 9.64 2,166,600
Sep 14, 2023 9.78 10.19 9.75 10.04 9.70 585,600
Sep 13, 2023 9.59 9.67 9.51 9.64 9.32 366,000
Sep 12, 2023 9.67 9.81 9.51 9.60 9.28 716,400
Sep 11, 2023 9.69 9.76 9.56 9.72 9.39 335,100
Sep 8, 2023 9.73 9.73 9.47 9.58 9.26 597,200
Sep 7, 2023 9.59 9.88 9.38 9.80 9.47 539,100
Sep 6, 2023 10.06 10.08 9.32 9.66 9.33 939,300
Sep 5, 2023 10.02 10.43 10.00 10.08 9.74 2,773,300
Sep 1, 2023 9.96 10.10 9.88 10.08 9.74 534,700
Aug 31, 2023 9.79 9.97 9.75 9.90 9.57 648,400
Aug 30, 2023 9.50 9.94 9.50 9.83 9.50 596,500
Aug 29, 2023 9.44 9.65 9.35 9.50 9.18 608,400
Aug 28, 2023 9.57 9.66 9.48 9.54 9.22 464,600
Aug 25, 2023 9.75 9.78 9.36 9.52 9.20 622,000
Aug 24, 2023 9.86 10.00 9.69 9.72 9.39 745,800
Aug 23, 2023 9.85 9.99 9.69 9.89 9.56 1,091,300
Aug 22, 2023 9.98 9.99 9.65 9.80 9.47 1,519,100
Aug 21, 2023 10.32 10.52 9.95 9.96 9.62 1,139,900
Aug 18, 2023 9.90 10.48 9.78 10.31 9.96 1,559,600
Aug 17, 2023 10.40 10.75 10.05 10.07 9.73 7,293,400
Aug 16, 2023 10.57 11.37 10.09 10.17 9.83 5,207,000
Aug 15, 2023 11.90 12.51 11.82 12.21 11.80 575,300
Aug 14, 2023 11.66 12.02 11.66 11.98 11.58 391,100
Aug 11, 2023 12.27 12.33 11.55 11.75 11.35 969,700
Aug 10, 2023 12.84 13.00 12.23 12.30 11.89 940,800
Aug 9, 2023 12.00 13.01 11.98 12.61 12.19 3,344,000
Aug 8, 2023 11.50 11.81 11.14 11.60 11.21 1,191,000
Aug 7, 2023 12.15 12.21 11.48 11.73 11.34 1,007,900
Aug 4, 2023 11.97 12.46 11.84 12.05 11.64 1,944,700
Aug 3, 2023 11.53 12.02 11.53 11.93 11.53 1,370,700
Aug 2, 2023 11.51 11.78 11.47 11.56 11.17 521,400
Aug 1, 2023 11.32 11.74 11.25 11.74 11.34 482,100
Jul 31, 2023 11.09 11.48 11.06 11.46 11.07 567,700
Jul 28, 2023 11.08 11.15 10.72 11.04 10.67 611,000
Jul 27, 2023 11.53 11.55 10.91 11.02 10.65 639,300
Jul 26, 2023 11.40 11.46 11.19 11.44 11.05 378,700
Jul 25, 2023 11.17 11.49 11.06 11.36 10.98 392,400
Jul 24, 2023 11.09 11.43 10.98 11.16 10.78 462,900
Jul 21, 2023 11.33 11.39 11.01 11.09 10.72 509,000
Jul 20, 2023 11.43 11.47 11.10 11.29 10.91 502,300
Jul 19, 2023 11.58 11.82 11.42 11.49 11.10 697,400
Jul 18, 2023 11.23 11.56 11.22 11.51 11.12 385,100
Jul 17, 2023 10.86 11.27 10.77 11.25 10.87 617,900
Jul 14, 2023 10.67 10.92 10.62 10.83 10.47 475,800
Jul 13, 2023 11.28 11.34 10.42 10.59 10.23 768,700
Jul 12, 2023 11.35 11.47 11.19 11.25 10.87 765,400
Jul 11, 2023 10.69 11.34 10.63 11.16 10.78 958,900
Jul 10, 2023 10.04 10.86 10.04 10.60 10.24 923,500
Jul 7, 2023 10.07 10.26 10.01 10.16 9.82 761,700
Jul 6, 2023 10.11 10.16 10.00 10.13 9.79 486,700
Jul 5, 2023 10.42 10.43 10.15 10.30 9.95 579,000
Jul 3, 2023 10.43 10.57 10.30 10.45 10.10 257,700
Jun 30, 2023 10.15 10.50 10.04 10.43 10.08 632,500
Jun 29, 2023 9.96 10.14 9.91 10.03 9.69 476,500
Jun 28, 2023 10.18 10.33 9.90 9.97 9.63 630,800
Jun 27, 2023 9.80 10.28 9.76 10.23 9.89 1,222,400
Jun 26, 2023 9.27 9.63 9.23 9.45 9.13 479,000
Jun 23, 2023 9.26 9.46 9.14 9.24 8.93 801,000
Jun 22, 2023 9.12 9.47 8.96 9.43 9.11 498,500
Jun 21, 2023 9.10 9.31 8.98 9.13 8.82 474,700
Jun 20, 2023 8.90 9.15 8.75 9.13 8.82 571,400
Jun 16, 2023 9.09 9.18 8.83 8.92 8.62 427,700
Jun 15, 2023 9.03 9.13 8.91 9.09 8.78 385,700
Jun 14, 2023 9.21 9.38 8.95 9.04 8.74 700,700
Jun 13, 2023 8.73 9.26 8.70 9.24 8.93 835,800
Jun 12, 2023 8.48 8.65 8.46 8.63 8.34 483,000
Jun 9, 2023 8.50 8.71 8.41 8.44 8.16 679,900
Jun 8, 2023 8.06 8.78 8.04 8.49 8.20 1,596,900
Jun 7, 2023 7.68 8.27 7.67 8.05 7.78 1,031,900
Jun 6, 2023 7.20 7.68 7.20 7.55 7.30 545,600
Jun 5, 2023 7.25 7.37 7.20 7.24 7.00 561,800
Jun 2, 2023 6.91 7.26 6.91 7.25 7.01 655,200
Jun 1, 2023 7.07 7.07 6.75 6.81 6.58 698,200
May 31, 2023 7.10 7.20 6.95 7.07 6.83 843,700
May 30, 2023 7.15 7.36 7.11 7.13 6.89 723,200
May 26, 2023 7.12 7.28 6.91 7.19 6.95 413,500
May 25, 2023 7.19 7.32 7.01 7.16 6.92 536,000
May 24, 2023 7.35 7.39 7.01 7.19 6.95 350,800
May 23, 2023 7.47 7.57 7.39 7.42 7.17 621,200
May 22, 2023 7.47 7.48 7.22 7.41 7.17 483,200
May 19, 2023 7.59 7.61 7.22 7.37 7.12 657,100
May 18, 2023 7.62 7.79 7.43 7.55 7.30 781,900
May 17, 2023 7.47 7.70 7.43 7.62 7.36 755,200
May 16, 2023 8.33 8.43 7.40 7.43 7.18 1,091,700
May 15, 2023 8.54 8.54 8.18 8.44 8.16 655,900
May 12, 2023 8.65 8.72 8.26 8.53 8.24 565,800
May 11, 2023 8.62 8.73 8.40 8.63 8.34 771,500

Related Tickers

FND Floor & Decor Holdings, Inc.
121.49
+1.23%
 
HVT Haverty Furniture Companies, Inc.
28.56
-1.21%
 
LOW Lowe's Companies, Inc.
235.03
-0.47%
 
HD The Home Depot, Inc.
346.43
-0.29%
 
LL LL Flooring Holdings, Inc.
1.5800
-0.63%
 
HVT-A Haverty Furniture Companies, Inc.
29.53
+2.93%
 
LIVE Live Ventures Incorporated
25.67
+5.81%
 
KIRK Kirkland's, Inc.
1.8200
-3.70%
 
KGF.L Kingfisher plc
265.40
+1.45%
 
HBH.DE HORNBACH Holding AG & Co. KGaA
75.40
-0.26%