Skip to main content

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

9.520 -0.290 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 9.800 9.990 9.470 9.520 1,007,264 -0.29(-2.96%)
Dec 01, 2023 9.280 9.845 9.210 9.810 593,050 +0.49(+5.26%)
Nov 30, 2023 9.280 9.340 9.150 9.320 516,085 +0.09(+0.98%)
Nov 29, 2023 9.210 9.410 9.170 9.230 448,290 +0.09(+0.98%)
Nov 28, 2023 9.080 9.290 8.960 9.140 556,585 +0.07(+0.77%)
Nov 27, 2023 9.100 9.130 8.960 9.070 468,770 -0.05(-0.55%)
Nov 24, 2023 8.950 9.240 8.930 9.120 441,599 +0.17(+1.90%)
Nov 22, 2023 9.000 9.230 8.870 8.950 1,079,926 -0.04(-0.44%)
Nov 21, 2023 8.620 9.025 8.585 8.990 1,797,918 +0.32(+3.69%)
Nov 20, 2023 8.630 8.740 8.490 8.670 792,359 +0.02(+0.23%)
Nov 17, 2023 8.540 8.800 8.460 8.650 855,353 +0.15(+1.76%)
Nov 16, 2023 8.540 8.665 8.360 8.500 807,291 +0.00(+0.00%)
Nov 15, 2023 8.530 8.685 8.223 8.500 4,121,593 -0.40(-4.49%)
Nov 14, 2023 8.620 9.400 8.620 8.900 1,236,108 +0.44(+5.20%)
Nov 13, 2023 8.380 8.460 8.250 8.460 455,861 +0.01(+0.12%)
Nov 10, 2023 8.190 8.495 8.150 8.450 525,122 +0.29(+3.55%)
Nov 09, 2023 8.920 9.035 8.040 8.160 848,738 -0.70(-7.90%)
Nov 08, 2023 9.000 9.120 8.820 8.860 713,824 -0.19(-2.10%)
Nov 07, 2023 8.820 9.070 8.729 9.050 724,110 +0.21(+2.38%)
Nov 06, 2023 8.700 9.015 8.570 8.840 1,478,615 +0.23(+2.67%)
Nov 03, 2023 8.140 8.660 8.000 8.610 1,637,666 +0.61(+7.62%)
Nov 02, 2023 7.670 8.650 7.560 8.000 3,042,137 -0.19(-2.32%)
Nov 01, 2023 8.400 8.530 8.125 8.190 1,903,443 -0.43(-4.99%)
Oct 31, 2023 8.400 8.630 8.230 8.620 667,354 +0.28(+3.36%)
Oct 30, 2023 8.380 8.600 8.265 8.340 973,560 +0.09(+1.09%)
Oct 27, 2023 8.420 8.510 8.220 8.250 622,373 -0.11(-1.32%)
Oct 26, 2023 8.430 8.560 8.160 8.360 545,292 -0.09(-1.07%)
Oct 25, 2023 8.380 8.490 8.160 8.450 921,950 +0.01(+0.12%)
Oct 24, 2023 8.720 8.845 8.385 8.440 571,835 -0.21(-2.43%)
Oct 23, 2023 8.870 8.920 8.620 8.650 372,622 -0.23(-2.59%)
Oct 20, 2023 9.120 9.125 8.822 8.880 468,965 -0.28(-3.06%)
Oct 19, 2023 9.380 9.480 9.150 9.160 302,479 -0.19(-2.03%)
Oct 18, 2023 9.720 9.720 9.210 9.350 519,416 -0.45(-4.59%)
Oct 17, 2023 9.600 9.980 9.600 9.800 556,683 +0.09(+0.93%)
Oct 16, 2023 9.520 9.735 9.400 9.710 390,380 +0.26(+2.75%)
Oct 13, 2023 9.320 9.560 9.280 9.450 467,013 +0.18(+1.94%)
Oct 12, 2023 9.570 9.570 9.210 9.270 775,924 -0.34(-3.54%)
Oct 11, 2023 9.630 9.720 9.440 9.610 454,119 +0.02(+0.21%)
Oct 10, 2023 9.430 9.790 9.335 9.590 521,677 +0.17(+1.80%)
Oct 09, 2023 9.250 9.450 9.060 9.420 473,175 +0.06(+0.64%)
Oct 06, 2023 9.020 9.525 8.900 9.360 504,632 +0.29(+3.20%)
Oct 05, 2023 9.000 9.070 8.725 9.070 327,855 +0.07(+0.78%)
Oct 04, 2023 8.900 9.010 8.810 9.000 386,275 +0.10(+1.12%)
Oct 03, 2023 9.130 9.255 8.875 8.900 396,462 -0.28(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.