Skip to main content

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

8.670 -0.060 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.740 8.840 8.600 8.670 1,796,102 -0.06(-0.69%)
Jun 27, 2025 8.740 8.920 8.585 8.730 1,014,176 +0.03(+0.34%)
Jun 26, 2025 8.520 8.780 8.480 8.700 715,969 +0.18(+2.11%)
Jun 25, 2025 8.710 8.710 8.455 8.520 897,823 -0.15(-1.73%)
Jun 24, 2025 8.750 8.899 8.365 8.670 1,251,203 +0.02(+0.23%)
Jun 23, 2025 8.410 8.660 8.235 8.650 1,050,178 +0.14(+1.65%)
Jun 20, 2025 8.840 8.910 8.370 8.510 1,983,341 -0.23(-2.63%)
Jun 18, 2025 8.640 8.900 8.520 8.740 899,321 +0.12(+1.39%)
Jun 17, 2025 8.710 8.770 8.550 8.620 868,856 -0.18(-2.05%)
Jun 16, 2025 8.620 8.840 8.400 8.800 947,439 +0.37(+4.39%)
Jun 13, 2025 8.530 8.845 8.310 8.430 1,517,950 -0.27(-3.10%)
Jun 12, 2025 8.660 8.800 8.575 8.700 902,447 -0.08(-0.91%)
Jun 11, 2025 8.880 8.950 8.680 8.780 1,253,782 -0.03(-0.34%)
Jun 10, 2025 8.970 9.062 8.775 8.810 1,079,919 -0.02(-0.23%)
Jun 09, 2025 8.790 8.970 8.710 8.830 1,168,435 +0.07(+0.80%)
Jun 06, 2025 9.090 9.150 8.620 8.760 1,217,069 -0.18(-1.96%)
Jun 05, 2025 8.830 9.150 8.460 8.935 967,644 +0.10(+1.07%)
Jun 04, 2025 8.760 8.990 8.695 8.840 1,615,900 +0.11(+1.26%)
Jun 03, 2025 8.540 8.870 8.435 8.730 1,489,539 +0.19(+2.22%)
Jun 02, 2025 8.890 8.890 8.360 8.540 2,042,015 -0.44(-4.90%)
May 30, 2025 8.600 9.050 8.530 8.980 1,526,903 +0.23(+2.63%)
May 29, 2025 9.000 9.010 8.615 8.750 1,550,669 -0.12(-1.35%)
May 28, 2025 8.840 8.970 8.740 8.870 1,573,993 +0.07(+0.80%)
May 27, 2025 8.390 8.830 8.195 8.800 1,986,884 +0.63(+7.71%)
May 23, 2025 7.980 8.260 7.980 8.170 1,390,843 -0.04(-0.49%)
May 22, 2025 8.090 8.320 7.940 8.210 1,800,133 +0.09(+1.11%)
May 21, 2025 8.440 8.505 8.095 8.120 1,467,021 -0.47(-5.47%)
May 20, 2025 8.610 8.990 8.520 8.590 2,903,702 -0.11(-1.26%)
May 19, 2025 8.400 8.730 8.290 8.700 1,865,406 +0.04(+0.46%)
May 16, 2025 8.390 8.780 8.260 8.660 1,946,577 +0.28(+3.34%)
May 15, 2025 8.450 8.480 8.275 8.380 1,438,671 -0.07(-0.83%)
May 14, 2025 8.650 8.750 8.360 8.450 3,159,837 -0.27(-3.10%)
May 13, 2025 8.680 8.765 8.480 8.720 1,944,342 +0.22(+2.59%)
May 12, 2025 8.750 9.110 8.475 8.500 4,883,560 +0.54(+6.78%)
May 09, 2025 8.010 8.100 7.650 7.960 3,147,940 +0.03(+0.38%)
May 08, 2025 7.800 8.280 7.675 7.930 2,496,124 -0.43(-5.14%)
May 07, 2025 8.170 8.520 8.160 8.360 1,649,998 +0.24(+2.96%)
May 06, 2025 7.960 8.260 7.800 8.120 1,367,747 +0.06(+0.74%)
May 05, 2025 8.110 8.220 8.030 8.060 1,075,109 -0.16(-1.95%)
May 02, 2025 8.180 8.430 8.180 8.220 681,405 +0.18(+2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.