Arhaus, Inc. (ARHS)
NASDAQ: ARHS · Real-Time Price · USD
7.72
-0.14 (-1.78%)
Mar 6, 2026, 1:42 PM EST - Market open
Arhaus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | - | -2.67% | 50,107 |
| Mar 5, 2026 | 7.76 | 8.09 | 7.66 | 7.86 | 7.86 | -0.13% | 1,920,239 |
| Mar 4, 2026 | 8.02 | 8.10 | 7.82 | 7.87 | 7.87 | -1.62% | 1,460,869 |
| Mar 3, 2026 | 7.75 | 8.07 | 7.67 | 8.00 | 8.00 | -1.11% | 1,728,860 |
| Mar 2, 2026 | 8.15 | 8.15 | 7.78 | 8.09 | 8.09 | -1.94% | 1,546,813 |
| Feb 27, 2026 | 9.13 | 9.45 | 8.23 | 8.25 | 8.25 | -10.91% | 1,657,063 |
| Feb 26, 2026 | 10.55 | 10.60 | 8.80 | 9.26 | 9.26 | 10.50% | 3,841,079 |
| Feb 25, 2026 | 8.40 | 8.53 | 8.13 | 8.38 | 8.38 | -0.24% | 1,200,441 |
| Feb 24, 2026 | 8.50 | 8.67 | 8.40 | 8.40 | 8.40 | -0.12% | 891,323 |
| Feb 23, 2026 | 9.11 | 9.11 | 8.38 | 8.41 | 8.41 | -8.39% | 1,393,780 |
| Feb 20, 2026 | 8.81 | 9.33 | 8.78 | 9.18 | 9.18 | 3.49% | 1,547,336 |
| Feb 19, 2026 | 9.30 | 9.30 | 8.69 | 8.87 | 8.87 | -2.42% | 1,166,212 |
| Feb 18, 2026 | 8.98 | 9.40 | 8.96 | 9.09 | 9.09 | 1.11% | 2,426,339 |
| Feb 17, 2026 | 9.19 | 9.39 | 8.85 | 8.99 | 8.99 | -2.81% | 1,095,057 |
| Feb 13, 2026 | 9.19 | 9.59 | 9.06 | 9.25 | 9.25 | 1.31% | 1,987,905 |
| Feb 12, 2026 | 9.86 | 10.12 | 9.10 | 9.13 | 9.13 | -6.55% | 1,612,055 |
| Feb 11, 2026 | 10.66 | 10.81 | 9.63 | 9.77 | 9.77 | -8.43% | 1,772,927 |
| Feb 10, 2026 | 10.69 | 10.92 | 10.64 | 10.67 | 10.67 | -0.19% | 668,334 |
| Feb 9, 2026 | 11.17 | 11.23 | 10.64 | 10.69 | 10.69 | -3.69% | 480,881 |
| Feb 6, 2026 | 10.74 | 11.19 | 10.74 | 11.10 | 11.10 | 3.64% | 1,326,398 |
| Feb 5, 2026 | 10.79 | 10.92 | 10.54 | 10.71 | 10.71 | -2.55% | 871,974 |
| Feb 4, 2026 | 11.07 | 11.19 | 10.82 | 10.99 | 10.99 | 0.73% | 1,027,778 |
| Feb 3, 2026 | 10.52 | 11.08 | 10.51 | 10.91 | 10.91 | 2.83% | 904,401 |
| Feb 2, 2026 | 10.19 | 10.68 | 9.95 | 10.61 | 10.61 | 4.22% | 1,071,172 |
| Jan 30, 2026 | 9.90 | 10.22 | 9.83 | 10.18 | 10.18 | 2.62% | 824,274 |
| Jan 29, 2026 | 10.01 | 10.09 | 9.60 | 9.92 | 9.92 | -0.70% | 1,295,613 |
| Jan 28, 2026 | 10.49 | 10.60 | 9.96 | 9.99 | 9.99 | -4.31% | 687,877 |
| Jan 27, 2026 | 10.42 | 10.51 | 10.25 | 10.44 | 10.44 | 1.36% | 732,118 |
| Jan 26, 2026 | 10.37 | 10.57 | 10.16 | 10.30 | 10.30 | -0.58% | 600,227 |
| Jan 23, 2026 | 10.67 | 10.75 | 10.28 | 10.36 | 10.36 | -3.27% | 592,906 |
| Jan 22, 2026 | 10.57 | 10.85 | 10.57 | 10.71 | 10.71 | 1.32% | 707,974 |
| Jan 21, 2026 | 10.20 | 10.68 | 10.20 | 10.57 | 10.57 | 3.83% | 1,278,599 |
| Jan 20, 2026 | 10.58 | 10.65 | 10.02 | 10.18 | 10.18 | -5.83% | 972,121 |
| Jan 16, 2026 | 11.12 | 11.18 | 10.76 | 10.81 | 10.81 | -2.17% | 979,347 |
| Jan 15, 2026 | 10.70 | 11.14 | 10.64 | 11.05 | 11.05 | 3.76% | 1,717,997 |
| Jan 14, 2026 | 10.91 | 11.11 | 10.62 | 10.65 | 10.65 | -2.83% | 1,017,033 |
| Jan 13, 2026 | 10.88 | 11.18 | 10.70 | 10.96 | 10.96 | 0.92% | 1,449,037 |
| Jan 12, 2026 | 11.00 | 11.02 | 10.72 | 10.86 | 10.86 | -1.90% | 1,049,650 |
| Jan 9, 2026 | 11.25 | 11.55 | 10.75 | 11.07 | 11.07 | -0.45% | 1,743,935 |
| Jan 8, 2026 | 10.72 | 11.15 | 10.72 | 11.12 | 11.12 | 2.39% | 1,945,503 |
| Jan 7, 2026 | 11.12 | 11.23 | 10.76 | 10.86 | 10.86 | -1.81% | 983,206 |
| Jan 6, 2026 | 10.62 | 11.08 | 10.50 | 11.06 | 11.06 | 4.05% | 1,428,401 |
| Jan 5, 2026 | 11.29 | 11.49 | 10.62 | 10.63 | 10.63 | -6.43% | 1,572,477 |
| Jan 2, 2026 | 11.37 | 11.53 | 11.28 | 11.36 | 11.36 | 1.34% | 1,039,657 |
| Dec 31, 2025 | 11.43 | 11.43 | 11.17 | 11.21 | 11.21 | -2.18% | 469,944 |
| Dec 30, 2025 | 11.68 | 11.74 | 11.42 | 11.46 | 11.46 | -2.22% | 1,326,280 |
| Dec 29, 2025 | 11.72 | 11.89 | 11.44 | 11.72 | 11.72 | - | 1,248,613 |
| Dec 26, 2025 | 11.70 | 11.73 | 11.38 | 11.72 | 11.72 | 0.26% | 797,306 |
| Dec 24, 2025 | 11.80 | 11.92 | 11.21 | 11.69 | 11.69 | -0.34% | 604,085 |
| Dec 23, 2025 | 11.77 | 11.89 | 11.62 | 11.73 | 11.73 | -1.18% | 1,066,765 |
| Dec 22, 2025 | 11.57 | 11.89 | 11.30 | 11.87 | 11.87 | 2.59% | 1,013,079 |
| Dec 19, 2025 | 11.63 | 11.76 | 11.33 | 11.57 | 11.57 | -0.94% | 1,403,613 |
| Dec 18, 2025 | 11.68 | 12.08 | 11.61 | 11.68 | 11.68 | 1.74% | 1,107,507 |
| Dec 17, 2025 | 11.14 | 11.65 | 10.51 | 11.48 | 11.48 | 2.23% | 1,412,678 |
| Dec 16, 2025 | 11.19 | 11.71 | 11.10 | 11.23 | 11.23 | -0.27% | 1,665,269 |
| Dec 15, 2025 | 10.98 | 11.29 | 10.88 | 11.26 | 11.26 | 3.59% | 995,788 |
| Dec 12, 2025 | 10.93 | 11.03 | 10.69 | 10.87 | 10.87 | -0.09% | 1,161,261 |
| Dec 11, 2025 | 10.77 | 10.96 | 10.68 | 10.88 | 10.88 | 1.59% | 1,526,867 |
| Dec 10, 2025 | 10.70 | 11.01 | 10.63 | 10.71 | 10.71 | -0.28% | 1,364,459 |
| Dec 9, 2025 | 10.52 | 10.90 | 10.40 | 10.74 | 10.74 | 0.94% | 1,714,624 |
| Dec 8, 2025 | 10.56 | 10.69 | 10.38 | 10.64 | 10.64 | 0.95% | 1,056,090 |
| Dec 5, 2025 | 10.54 | 10.73 | 10.42 | 10.54 | 10.54 | 0.09% | 726,301 |
| Dec 4, 2025 | 10.57 | 10.69 | 10.36 | 10.53 | 10.53 | -0.38% | 757,868 |
| Dec 3, 2025 | 10.67 | 10.81 | 10.56 | 10.57 | 10.57 | -0.84% | 908,610 |
| Dec 2, 2025 | 10.47 | 10.76 | 10.45 | 10.66 | 10.66 | 2.21% | 1,077,635 |
| Dec 1, 2025 | 10.30 | 10.67 | 10.25 | 10.43 | 10.43 | 0.87% | 1,182,080 |
| Nov 28, 2025 | 10.46 | 10.52 | 10.25 | 10.34 | 10.34 | -1.34% | 610,367 |
| Nov 26, 2025 | 9.82 | 10.55 | 9.82 | 10.48 | 10.48 | 5.86% | 1,215,628 |
| Nov 25, 2025 | 9.47 | 9.99 | 9.43 | 9.90 | 9.90 | 5.66% | 1,489,997 |
| Nov 24, 2025 | 9.36 | 9.56 | 9.27 | 9.37 | 9.37 | -0.11% | 1,318,943 |
| Nov 21, 2025 | 9.01 | 9.60 | 9.01 | 9.38 | 9.38 | 5.04% | 2,562,201 |
| Nov 20, 2025 | 9.01 | 9.26 | 8.90 | 8.93 | 8.93 | 0.56% | 1,413,829 |
| Nov 19, 2025 | 8.97 | 9.23 | 8.82 | 8.88 | 8.88 | 0.11% | 1,176,037 |
| Nov 18, 2025 | 8.78 | 8.91 | 8.68 | 8.87 | 8.87 | -0.45% | 1,168,176 |
| Nov 17, 2025 | 9.01 | 9.04 | 8.85 | 8.91 | 8.91 | -1.33% | 1,281,873 |
| Nov 14, 2025 | 9.08 | 9.19 | 8.88 | 9.03 | 9.03 | -1.53% | 1,647,395 |
| Nov 13, 2025 | 9.31 | 9.52 | 9.11 | 9.17 | 9.17 | -1.29% | 1,081,484 |
| Nov 12, 2025 | 9.57 | 9.65 | 9.27 | 9.29 | 9.29 | -2.52% | 1,807,108 |
| Nov 11, 2025 | 9.65 | 9.65 | 9.39 | 9.53 | 9.53 | -0.42% | 1,672,158 |
| Nov 10, 2025 | 9.96 | 10.09 | 9.50 | 9.57 | 9.57 | -2.74% | 2,068,907 |
| Nov 7, 2025 | 9.22 | 10.00 | 9.22 | 9.84 | 9.84 | 4.68% | 2,321,341 |
| Nov 6, 2025 | 9.41 | 9.95 | 9.22 | 9.40 | 9.40 | -3.69% | 1,904,257 |
| Nov 5, 2025 | 9.67 | 9.86 | 9.44 | 9.76 | 9.76 | 0.62% | 3,263,862 |
| Nov 4, 2025 | 9.74 | 9.81 | 9.61 | 9.70 | 9.70 | -1.62% | 1,382,727 |
| Nov 3, 2025 | 10.03 | 10.05 | 9.69 | 9.86 | 9.86 | -1.60% | 1,451,645 |
| Oct 31, 2025 | 9.84 | 10.07 | 9.70 | 10.02 | 10.02 | 1.93% | 1,097,756 |
| Oct 30, 2025 | 10.04 | 10.16 | 9.82 | 9.83 | 9.83 | -3.34% | 1,033,222 |
| Oct 29, 2025 | 10.62 | 10.70 | 10.10 | 10.17 | 10.17 | -4.78% | 1,485,742 |
| Oct 28, 2025 | 10.42 | 11.02 | 10.42 | 10.68 | 10.68 | 2.69% | 2,416,140 |
| Oct 27, 2025 | 10.60 | 10.74 | 10.29 | 10.40 | 10.40 | -0.57% | 1,440,117 |
| Oct 24, 2025 | 10.50 | 10.62 | 10.39 | 10.46 | 10.46 | 0.58% | 1,054,699 |
| Oct 23, 2025 | 10.39 | 10.50 | 10.22 | 10.40 | 10.40 | -0.48% | 1,053,763 |
| Oct 22, 2025 | 10.55 | 10.67 | 10.24 | 10.45 | 10.45 | -1.42% | 1,226,281 |
| Oct 21, 2025 | 10.61 | 10.85 | 10.50 | 10.60 | 10.60 | -0.66% | 2,536,119 |
| Oct 20, 2025 | 10.49 | 10.70 | 10.38 | 10.67 | 10.67 | 2.11% | 1,821,393 |
| Oct 17, 2025 | 10.52 | 10.69 | 10.31 | 10.45 | 10.45 | -1.32% | 1,757,470 |
| Oct 16, 2025 | 10.30 | 10.65 | 10.21 | 10.59 | 10.59 | 2.92% | 1,294,658 |
| Oct 15, 2025 | 10.31 | 10.51 | 10.19 | 10.29 | 10.29 | 0.10% | 1,533,442 |
| Oct 14, 2025 | 9.99 | 10.45 | 9.91 | 10.28 | 10.28 | 1.48% | 2,158,052 |
| Oct 13, 2025 | 9.85 | 10.22 | 9.85 | 10.13 | 10.13 | 5.41% | 1,745,542 |