-
5 DAY PERFORMANCE
+3.30% -
1 MONTH PERFORMANCE
+7.41% -
3 MONTH PERFORMANCE
-20.08% -
6 MONTH PERFORMANCE
-39.20% -
YEAR-TO-DATE PERFORMANCE
-18.06% -
1 YEAR PERFORMANCE
+8.01%
Arhaus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.71 | $9.71 (-0.05%) | $9.82 | $9.50 | 663,115 | |
| 11/20/2024 | $9.27 | $9.71 (4.75%) | $9.86 | $9.25 | 1.36 M | $1.36 B |
| 11/19/2024 | $9.01 | $9.25 (2.66%) | $9.28 | $8.89 | 807,677 | $1.30 B |
| 11/18/2024 | $9.46 | $9.15 (-3.28%) | $9.62 | $9.09 | 1.08 M | $1.28 B |
| 11/15/2024 | $9.77 | $9.40 (-3.79%) | $9.77 | $9.21 | 1.40 M | $1.32 B |
| 11/14/2024 | $9.67 | $9.58 (-0.93%) | $9.85 | $9.37 | 1.24 M | $1.34 B |
| 11/13/2024 | $9.84 | $9.69 (-1.52%) | $10.15 | $9.66 | 1.35 M | $1.36 B |
| 11/12/2024 | $9.81 | $9.80 (-0.1%) | $10.60 | $9.71 | 2.79 M | $1.37 B |
| 11/11/2024 | $9.68 | $9.79 (1.14%) | $9.99 | $9.59 | 1.48 M | $1.37 B |
| 11/08/2024 | $9.34 | $9.68 (3.64%) | $10.07 | $9.28 | 1.63 M | $1.36 B |
| 11/07/2024 | $8.73 | $9.70 (11.11%) | $9.97 | $8.46 | 5.28 M | $1.36 B |
| 11/06/2024 | $8.96 | $9.12 (1.79%) | $9.26 | $8.70 | 3.30 M | $1.28 B |
| 11/05/2024 | $8.50 | $8.98 (5.65%) | $8.98 | $8.46 | 1.47 M | $1.26 B |
| 11/04/2024 | $8.35 | $8.56 (2.51%) | $8.77 | $8.30 | 1.30 M | $1.20 B |
| 11/01/2024 | $8.70 | $8.55 (-1.72%) | $8.79 | $8.44 | 772,100 | $1.20 B |
| 10/31/2024 | $8.55 | $8.48 (-0.82%) | $8.57 | $8.33 | 1.44 M | $1.19 B |
| 10/30/2024 | $8.50 | $8.57 (0.82%) | $8.85 | $8.48 | 2.62 M | $1.20 B |
| 10/29/2024 | $8.72 | $8.51 (-2.41%) | $8.73 | $8.49 | 1.07 M | $1.19 B |
| 10/28/2024 | $8.89 | $8.74 (-1.69%) | $9.05 | $8.70 | 786,622 | $1.22 B |
| 10/25/2024 | $8.90 | $8.78 (-1.35%) | $9.00 | $8.71 | 857,800 | $1.23 B |
| 10/24/2024 | $8.68 | $8.73 (0.58%) | $8.86 | $8.52 | 1.82 M | $1.22 B |
| 10/23/2024 | $8.80 | $8.71 (-1.02%) | $8.90 | $8.69 | 943,227 | $1.22 B |
| 10/22/2024 | $9.00 | $8.89 (-1.22%) | $9.01 | $8.78 | 1.17 M | $1.24 B |
| 10/21/2024 | $9.38 | $9.04 (-3.62%) | $9.42 | $9.03 | 1.08 M | $1.27 B |
| 10/18/2024 | $9.58 | $9.34 (-2.51%) | $9.77 | $9.32 | 849,100 | $1.31 B |
| 10/17/2024 | $9.62 | $9.56 (-0.62%) | $9.78 | $9.45 | 1.57 M | $1.34 B |
| 10/16/2024 | $9.53 | $9.62 (0.94%) | $9.67 | $9.34 | 1.97 M | $1.35 B |
| 10/15/2024 | $10.00 | $9.46 (-5.4%) | $10.06 | $9.42 | 3.27 M | $1.32 B |
| 10/14/2024 | $10.47 | $10.34 (-1.24%) | $10.57 | $10.31 | 614,617 | $1.45 B |
| 10/11/2024 | $10.28 | $10.52 (2.33%) | $10.67 | $10.22 | 986,600 | $1.47 B |
| 10/10/2024 | $10.44 | $10.37 (-0.67%) | $10.46 | $10.01 | 1.41 M | $1.45 B |
| 10/09/2024 | $10.62 | $10.47 (-1.41%) | $10.70 | $10.47 | 1.80 M | $1.47 B |
| 10/08/2024 | $10.55 | $10.62 (0.66%) | $10.75 | $10.51 | 781,600 | $1.49 B |
| 10/07/2024 | $10.66 | $10.54 (-1.13%) | $10.70 | $10.34 | 1.61 M | $1.48 B |
| 10/04/2024 | $11.29 | $10.82 (-4.16%) | $11.35 | $10.58 | 2.04 M | $1.51 B |
| 10/03/2024 | $10.83 | $10.59 (-2.22%) | $10.92 | $10.19 | 2.68 M | $1.48 B |
| 10/02/2024 | $11.33 | $10.93 (-3.53%) | $11.52 | $10.91 | 2.58 M | $1.53 B |
| 10/01/2024 | $12.25 | $11.76 (-4%) | $12.31 | $11.72 | 942,100 | $1.65 B |
| 09/30/2024 | $12.67 | $12.31 (-2.84%) | $12.81 | $12.07 | 1.18 M | $1.72 B |
| 09/27/2024 | $12.73 | $12.73 (0%) | $12.82 | $12.47 | 627,400 | $1.78 B |
| 09/26/2024 | $12.54 | $12.53 (-0.08%) | $12.73 | $12.37 | 952,500 | $1.75 B |
| 09/25/2024 | $12.51 | $12.31 (-1.6%) | $12.60 | $12.18 | 861,200 | $1.72 B |
| 09/24/2024 | $13.31 | $12.54 (-5.79%) | $13.33 | $12.44 | 942,611 | $1.76 B |
| 09/23/2024 | $13.24 | $13.31 (0.53%) | $13.37 | $12.92 | 466,296 | $1.86 B |
| 09/20/2024 | $13.31 | $13.14 (-1.28%) | $13.49 | $12.98 | 1.90 M | $1.84 B |
| 09/19/2024 | $13.77 | $13.33 (-3.2%) | $13.97 | $13.25 | 843,300 | $1.87 B |
| 09/18/2024 | $13.30 | $13.31 (0.08%) | $13.95 | $13.07 | 1.55 M | $1.86 B |
| 09/17/2024 | $12.48 | $13.20 (5.77%) | $13.21 | $12.42 | 1.07 M | $1.85 B |
| 09/16/2024 | $12.59 | $12.35 (-1.91%) | $12.94 | $12.24 | 734,900 | $1.73 B |
| 09/13/2024 | $11.74 | $12.45 (6.05%) | $12.73 | $11.72 | 2.07 M | $1.74 B |
| 09/12/2024 | $10.84 | $11.17 (3.04%) | $11.17 | $10.81 | 768,050 | $1.56 B |
| 09/11/2024 | $10.72 | $10.94 (2.05%) | $11.09 | $10.65 | 777,700 | $1.53 B |
| 09/10/2024 | $10.86 | $10.74 (-1.1%) | $10.94 | $10.61 | 1.00 M | $1.50 B |
| 09/09/2024 | $11.13 | $10.86 (-2.43%) | $11.69 | $10.85 | 1.20 M | $1.52 B |
| 09/06/2024 | $11.14 | $11.01 (-1.17%) | $11.27 | $10.94 | 511,546 | $1.54 B |
| 09/05/2024 | $11.32 | $11.13 (-1.68%) | $11.50 | $11.07 | 614,815 | $1.56 B |
| 09/04/2024 | $11.66 | $11.25 (-3.52%) | $11.96 | $10.99 | 1.17 M | $1.57 B |
| 09/03/2024 | $12.20 | $11.70 (-4.1%) | $12.29 | $11.65 | 810,200 | $1.64 B |
| 08/30/2024 | $12.53 | $12.31 (-1.76%) | $12.53 | $12.18 | 647,400 | $1.72 B |
| 08/29/2024 | $12.66 | $12.31 (-2.76%) | $12.71 | $12.22 | 851,700 | $1.72 B |
| 08/28/2024 | $12.49 | $12.44 (-0.4%) | $12.67 | $12.30 | 850,500 | $1.74 B |
| 08/27/2024 | $12.39 | $12.54 (1.21%) | $12.62 | $12.28 | 730,100 | $1.76 B |
| 08/26/2024 | $12.77 | $12.41 (-2.82%) | $12.78 | $12.31 | 942,305 | $1.74 B |
| 08/23/2024 | $11.96 | $12.71 (6.27%) | $12.84 | $11.84 | 1.36 M | $1.78 B |
| 08/22/2024 | $12.06 | $11.80 (-2.16%) | $12.11 | $11.76 | 1.52 M | $1.65 B |
| 08/21/2024 | $11.55 | $12.15 (5.19%) | $12.16 | $11.48 | 953,300 | $1.70 B |