Arhaus, Inc. ARHS
13.75 USD +0.23 (+1.70%)
Regular-session close
13.75 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
13.32 Day range 14.02
5.75 52-week range 15.02
- YTD
- +22.66%
- 1 year
- +49.95%
ARHS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.77 | 14.02 | 13.32 | 13.75 | +0.23 | +1.70% | 1,657,417 |
| Nov 12, 2026 | 14.54 | 14.60 | 13.47 | 13.52 | -1.04 | -7.14% | 2,445,700 |
| Nov 11, 2026 | 14.77 | 14.95 | 14.43 | 14.56 | -0.33 | -2.22% | 2,063,600 |
| Nov 10, 2026 | 14.80 | 15.10 | 14.63 | 14.89 | -0.13 | -0.87% | 2,135,400 |
| Nov 9, 2026 | 14.41 | 15.17 | 14.29 | 15.02 | +0.83 | +5.85% | 3,561,700 |
| Nov 6, 2026 | 13.00 | 14.27 | 12.57 | 14.19 | +1.25 | +9.66% | 4,932,400 |
| Nov 5, 2026 | 12.79 | 13.36 | 11.97 | 12.94 | -0.21 | -1.60% | 4,352,800 |
| Nov 4, 2026 | 12.56 | 13.23 | 12.39 | 13.15 | +1.09 | +9.04% | 2,932,300 |
| Nov 3, 2026 | 12.51 | 12.52 | 11.91 | 12.06 | -0.48 | -3.83% | 1,788,400 |
| Nov 2, 2026 | 12.70 | 13.00 | 12.49 | 12.54 | +0.09 | +0.72% | 1,452,200 |
| Oct 30, 2026 | 12.74 | 12.84 | 12.26 | 12.45 | -0.26 | -2.05% | 1,808,700 |
| Oct 29, 2026 | 11.74 | 12.73 | 11.73 | 12.71 | +1.19 | +10.33% | 3,630,700 |
| Oct 28, 2026 | 11.48 | 11.63 | 11.36 | 11.52 | -0.11 | -0.95% | 1,152,100 |
| Oct 27, 2026 | 11.75 | 11.75 | 11.40 | 11.63 | -0.02 | -0.17% | 1,231,500 |
| Oct 26, 2026 | 11.67 | 11.70 | 11.38 | 11.65 | -0.05 | -0.43% | 1,807,900 |
| Oct 23, 2026 | 11.46 | 11.72 | 11.40 | 11.70 | +0.17 | +1.47% | 2,106,000 |
| Oct 22, 2026 | 10.90 | 11.63 | 10.88 | 11.53 | +0.59 | +5.39% | 2,884,100 |
| Oct 21, 2026 | 10.78 | 11.24 | 10.75 | 10.94 | +0.21 | +1.96% | 2,039,000 |
| Oct 20, 2026 | 10.56 | 11.09 | 10.52 | 10.73 | +0.50 | +4.89% | 2,354,400 |
| Oct 19, 2026 | 9.95 | 10.36 | 9.86 | 10.23 | +0.30 | +3.02% | 1,506,600 |
| Oct 16, 2026 | 10.16 | 10.41 | 9.88 | 9.93 | -0.20 | -1.97% | 1,627,400 |
| Oct 15, 2026 | 9.43 | 10.30 | 9.43 | 10.13 | +0.83 | +8.92% | 2,204,400 |
| Oct 14, 2026 | 9.44 | 9.54 | 9.23 | 9.30 | -0.30 | -3.12% | 1,134,800 |
| Oct 13, 2026 | 9.37 | 9.77 | 9.28 | 9.60 | +0.10 | +1.05% | 1,180,900 |
| Oct 12, 2026 | 9.54 | 9.76 | 9.44 | 9.50 | -0.19 | -1.96% | 713,900 |
| Oct 9, 2026 | 9.75 | 9.88 | 9.56 | 9.69 | -0.06 | -0.62% | 944,200 |
| Oct 8, 2026 | 9.71 | 9.97 | 9.71 | 9.75 | -0.09 | -0.91% | 1,581,900 |
| Oct 7, 2026 | 9.77 | 9.92 | 9.66 | 9.84 | -0.08 | -0.81% | 1,461,500 |
| Oct 6, 2026 | 10.33 | 10.36 | 9.88 | 9.92 | -0.19 | -1.88% | 1,990,000 |
| Oct 5, 2026 | 10.23 | 10.26 | 9.94 | 10.11 | -0.13 | -1.27% | 1,656,100 |
| Oct 2, 2026 | 10.12 | 10.48 | 9.86 | 10.24 | +0.37 | +3.75% | 2,786,600 |
| Oct 1, 2026 | 9.39 | 10.09 | 9.36 | 9.87 | +0.40 | +4.22% | 2,416,400 |
| Sep 30, 2026 | 9.53 | 9.72 | 9.36 | 9.47 | +0.01 | +0.11% | 1,419,500 |
| Sep 29, 2026 | 9.67 | 9.71 | 9.36 | 9.46 | -0.17 | -1.77% | 1,291,100 |
| Sep 28, 2026 | 9.43 | 9.72 | 9.38 | 9.63 | -0.08 | -0.82% | 1,496,100 |
| Sep 25, 2026 | 9.48 | 9.76 | 9.43 | 9.71 | +0.24 | +2.53% | 1,671,100 |
| Sep 24, 2026 | 9.21 | 9.49 | 8.90 | 9.47 | +0.45 | +4.99% | 1,935,800 |
| Sep 23, 2026 | 9.32 | 9.32 | 8.83 | 9.02 | -0.27 | -2.91% | 1,738,200 |
| Sep 22, 2026 | 8.90 | 9.31 | 8.86 | 9.29 | +0.56 | +6.41% | 1,413,100 |
| Sep 21, 2026 | 8.60 | 8.79 | 8.27 | 8.73 | +0.94 | +12.07% | 1,736,100 |
| Sep 18, 2026 | 7.45 | 7.83 | 7.45 | 7.79 | +0.20 | +2.64% | 1,963,600 |
| Sep 17, 2026 | 7.46 | 7.61 | 7.22 | 7.59 | +0.39 | +5.42% | 1,821,700 |
| Sep 16, 2026 | 7.27 | 7.53 | 7.07 | 7.20 | -0.10 | -1.37% | 1,500,700 |
| Sep 15, 2026 | 8.09 | 8.09 | 7.29 | 7.30 | -0.82 | -10.10% | 1,006,900 |
| Sep 14, 2026 | 7.98 | 8.35 | 7.95 | 8.12 | +0.02 | +0.25% | 874,700 |
| Sep 11, 2026 | 8.08 | 8.29 | 8.05 | 8.10 | +0.16 | +2.02% | 1,055,400 |
| Sep 10, 2026 | 8.33 | 8.39 | 7.89 | 7.94 | -0.47 | -5.59% | 1,307,500 |
| Sep 9, 2026 | 8.34 | 8.48 | 8.30 | 8.41 | -0.06 | -0.71% | 923,100 |
| Sep 8, 2026 | 8.65 | 8.73 | 8.44 | 8.47 | -0.26 | -2.98% | 948,300 |
| Sep 4, 2026 | 8.42 | 8.76 | 8.34 | 8.73 | +0.33 | +3.93% | 859,900 |
| Sep 3, 2026 | 8.58 | 8.77 | 8.37 | 8.40 | -0.03 | -0.36% | 771,700 |
| Sep 2, 2026 | 8.48 | 8.57 | 8.36 | 8.43 | +0.07 | +0.84% | 931,700 |
| Sep 1, 2026 | 8.61 | 8.66 | 8.31 | 8.36 | -0.35 | -4.02% | 797,100 |
| Aug 31, 2026 | 8.89 | 8.98 | 8.54 | 8.71 | -0.27 | -3.01% | 1,051,700 |
| Aug 28, 2026 | 8.86 | 9.09 | 8.80 | 8.98 | +0.17 | +1.93% | 875,800 |
| Aug 27, 2026 | 8.85 | 9.05 | 8.76 | 8.81 | -0.13 | -1.45% | 777,600 |
| Aug 26, 2026 | 8.94 | 9.09 | 8.77 | 8.94 | +0.02 | +0.22% | 978,400 |
| Aug 25, 2026 | 9.26 | 9.42 | 8.89 | 8.92 | -0.32 | -3.46% | 1,051,100 |
| Aug 24, 2026 | 9.40 | 9.75 | 9.18 | 9.24 | -0.15 | -1.60% | 936,100 |
| Aug 21, 2026 | 9.69 | 9.94 | 9.30 | 9.39 | -0.26 | -2.69% | 1,458,700 |
| Aug 20, 2026 | 9.64 | 9.75 | 9.39 | 9.65 | -0.18 | -1.83% | 1,411,600 |
| Aug 19, 2026 | 9.91 | 10.29 | 9.78 | 9.83 | -0.20 | -1.99% | 1,949,100 |
| Aug 18, 2026 | 9.57 | 10.15 | 9.42 | 10.03 | +0.50 | +5.25% | 1,999,900 |
| Aug 17, 2026 | 9.57 | 9.62 | 9.26 | 9.53 | -0.28 | -2.85% | 1,088,700 |
| Aug 14, 2026 | 9.66 | 9.85 | 9.45 | 9.81 | +0.11 | +1.13% | 1,074,600 |
65 days, newest first. Daily bars as drawn on the ARHS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.