Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.