5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
-13.82%
6 MONTH PERFORMANCE
-40.87%
YEAR-TO-DATE PERFORMANCE
+0.21%
1 YEAR PERFORMANCE
-19.28%
Arhaus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $9.60 | $9.42 (-1.87%) | $9.80 | $9.35 | 732,032 | $1.32 B |
| 12/31/2024 | $9.33 | $9.40 (0.75%) | $9.51 | $9.24 | 1.36 M | $1.32 B |
| 12/30/2024 | $9.12 | $9.28 (1.75%) | $9.35 | $8.89 | 1.09 M | $1.30 B |
| 12/27/2024 | $9.37 | $9.26 (-1.17%) | $9.52 | $8.94 | 1.60 M | $1.30 B |
| 12/26/2024 | $9.50 | $9.41 (-0.95%) | $9.62 | $9.24 | 891,200 | $1.32 B |
| 12/24/2024 | $9.32 | $9.57 (2.68%) | $9.58 | $9.21 | 378,300 | $1.34 B |
| 12/23/2024 | $9.50 | $9.49 (-0.11%) | $9.70 | $9.32 | 997,000 | $1.33 B |
| 12/20/2024 | $8.97 | $9.64 (7.47%) | $9.77 | $8.92 | 2.02 M | $1.35 B |
| 12/19/2024 | $9.58 | $9.09 (-5.11%) | $9.69 | $8.90 | 1.95 M | $1.27 B |
| 12/18/2024 | $10.22 | $9.39 (-8.12%) | $10.23 | $9.38 | 1.59 M | $1.32 B |
| 12/17/2024 | $9.85 | $10.15 (3.05%) | $10.46 | $9.85 | 1.26 M | $1.42 B |
| 12/16/2024 | $10.46 | $9.92 (-5.16%) | $10.48 | $9.82 | 1.03 M | $1.39 B |
| 12/13/2024 | $11.08 | $10.55 (-4.78%) | $11.39 | $10.52 | 1.09 M | $1.48 B |
| 12/12/2024 | $11.17 | $10.82 (-3.13%) | $11.31 | $10.76 | 966,500 | $1.52 B |
| 12/11/2024 | $11.33 | $11.27 (-0.53%) | $11.39 | $10.93 | 983,400 | $1.58 B |
| 12/10/2024 | $11.01 | $11.13 (1.09%) | $11.34 | $10.84 | 1.04 M | $1.56 B |
| 12/09/2024 | $10.60 | $11.02 (3.96%) | $11.17 | $10.60 | 878,140 | $1.54 B |
| 12/06/2024 | $10.99 | $10.52 (-4.28%) | $11.05 | $10.45 | 869,734 | $1.47 B |
| 12/05/2024 | $10.86 | $10.70 (-1.47%) | $10.96 | $10.63 | 893,300 | $1.50 B |
| 12/04/2024 | $10.71 | $10.90 (1.77%) | $11.05 | $10.70 | 1.00 M | $1.53 B |
| 12/03/2024 | $10.31 | $10.75 (4.27%) | $10.87 | $10.07 | 827,081 | $1.51 B |
| 12/02/2024 | $9.94 | $10.39 (4.53%) | $10.43 | $9.76 | 1.11 M | $1.46 B |
| 11/29/2024 | $10.09 | $9.93 (-1.59%) | $10.26 | $9.88 | 524,300 | $1.39 B |
| 11/27/2024 | $10.01 | $10.10 (0.9%) | $10.41 | $9.94 | 605,900 | $1.42 B |
| 11/26/2024 | $10.50 | $9.99 (-4.86%) | $10.53 | $9.87 | 1.44 M | $1.40 B |
| 11/25/2024 | $9.92 | $10.67 (7.56%) | $10.82 | $9.92 | 1.36 M | $1.50 B |
| 11/22/2024 | $9.64 | $9.75 (1.14%) | $9.91 | $9.50 | 1.03 M | $1.37 B |
| 11/21/2024 | $9.71 | $9.62 (-0.93%) | $9.82 | $9.49 | 1.22 M | $1.35 B |
| 11/20/2024 | $9.27 | $9.71 (4.75%) | $9.86 | $9.25 | 1.38 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 |