Arhaus Inc. (ARHS)
NASDAQ: ARHS
· Real-Time Price · USD
11.03
0.11 (1.01%)
At close: Oct 03, 2025, 3:59 PM
11.36
2.99%
After-hours: Oct 03, 2025, 07:53 PM EDT
ARHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.97 | 11.20 | 10.90 | 11.03 | 11.03 | 1.01% | 2,394,031 |
| Oct 2, 2025 | 10.69 | 10.97 | 10.55 | 10.92 | 10.92 | 2.73% | 1,306,339 |
| Oct 1, 2025 | 10.64 | 10.80 | 10.46 | 10.63 | 10.63 | 0.00% | 1,634,500 |
| Sep 30, 2025 | 10.59 | 10.75 | 10.50 | 10.63 | 10.63 | 0.47% | 1,613,000 |
| Sep 29, 2025 | 10.69 | 10.69 | 10.32 | 10.58 | 10.58 | -0.38% | 1,569,513 |
| Sep 26, 2025 | 10.81 | 10.96 | 10.47 | 10.62 | 10.62 | -1.39% | 1,369,013 |
| Sep 25, 2025 | 10.51 | 10.95 | 10.46 | 10.77 | 10.77 | 0.84% | 1,195,804 |
| Sep 24, 2025 | 11.03 | 11.23 | 10.56 | 10.68 | 10.68 | -3.44% | 2,301,900 |
| Sep 23, 2025 | 11.19 | 11.33 | 10.86 | 11.06 | 11.06 | 0.09% | 1,287,140 |
| Sep 22, 2025 | 10.97 | 11.24 | 10.90 | 11.05 | 11.05 | -0.09% | 2,417,400 |
| Sep 19, 2025 | 11.37 | 11.37 | 10.94 | 11.06 | 11.06 | -2.04% | 2,489,519 |
| Sep 18, 2025 | 11.20 | 11.31 | 10.98 | 11.29 | 11.29 | 0.71% | 2,626,561 |
| Sep 17, 2025 | 11.14 | 11.82 | 11.09 | 11.21 | 11.21 | 1.63% | 2,310,400 |
| Sep 16, 2025 | 11.03 | 11.09 | 10.72 | 11.03 | 11.03 | 0.09% | 1,364,928 |
| Sep 15, 2025 | 10.88 | 11.10 | 10.75 | 11.02 | 11.02 | 2.32% | 1,301,700 |
| Sep 12, 2025 | 11.13 | 11.19 | 10.65 | 10.77 | 10.77 | -4.18% | 1,732,000 |
| Sep 11, 2025 | 11.03 | 11.32 | 11.02 | 11.24 | 11.24 | 1.35% | 1,597,805 |
| Sep 10, 2025 | 11.13 | 11.30 | 10.94 | 11.09 | 11.09 | -0.72% | 1,869,839 |
| Sep 9, 2025 | 11.24 | 11.40 | 11.02 | 11.17 | 11.17 | -1.93% | 1,240,000 |
| Sep 8, 2025 | 11.53 | 11.53 | 11.14 | 11.39 | 11.39 | -1.13% | 1,551,309 |
Page 1 of 50