Australia markets open in 6 hours 11 minutes

Arhaus, Inc. (ARHS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.21-0.11 (-0.67%)
As of 01:49PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202416.4016.7415.9916.2116.211,285,992
10 May 202415.6516.3315.5516.3216.321,630,100
09 May 202413.7515.8813.6115.5015.502,747,500
08 May 202413.1413.3212.9213.2213.221,650,500
07 May 202413.5713.5913.1213.2813.28934,800
06 May 202413.2213.6513.1813.6113.61833,500
03 May 202413.3313.6313.1213.1613.16796,200
02 May 202413.0513.0612.7313.0313.03626,600
01 May 202412.5213.2112.5112.8312.83931,000
30 Apr 202413.0213.1612.6312.6612.661,114,300
29 Apr 202413.8514.1013.3613.4613.46912,600
26 Apr 202413.7014.0513.5813.7313.73745,000
25 Apr 202413.7313.7713.4213.6113.61875,200
24 Apr 202414.7915.0314.0614.0614.061,234,100
23 Apr 202414.1814.7114.0114.7114.711,077,000
22 Apr 202413.9714.1213.6414.0714.071,217,700
19 Apr 202414.0114.2113.7913.8313.83776,900
18 Apr 202414.5014.6613.9814.0314.031,009,600
17 Apr 202414.6714.6814.2214.5014.50766,700
16 Apr 202414.6514.7114.2314.4214.421,076,400
15 Apr 202415.8716.0714.6514.7614.761,540,900
12 Apr 202415.6915.8115.5115.6915.691,046,700
11 Apr 202415.8816.0115.7115.8415.84850,900
10 Apr 202415.6716.0215.3215.8215.821,136,400
09 Apr 202416.3416.6016.0616.2116.211,334,700
08 Apr 202415.8116.3715.8116.2716.271,245,900
05 Apr 202415.4115.7615.3115.7015.70871,100
04 Apr 202415.8316.1515.4215.4615.461,718,600
03 Apr 202415.0615.6614.8815.6515.651,217,300
02 Apr 202415.2715.3815.0015.2415.241,395,500
01 Apr 202415.3215.5514.7815.5115.511,840,700
28 Mar 202415.0616.2015.0615.3915.392,766,800
27 Mar 202415.0415.2814.5214.8014.801,923,200
26 Mar 202414.2815.0314.2514.8514.851,866,300
25 Mar 202415.0715.3114.2614.2714.271,666,000
22 Mar 202415.0415.3614.8415.1515.151,465,200
21 Mar 202414.5215.5114.5215.4715.471,804,400
20 Mar 202414.6314.7214.1314.5214.521,728,000
20 Mar 20240.5 Dividend
19 Mar 202414.6715.1314.0014.8514.353,107,300
18 Mar 202415.2315.5314.8615.1114.602,254,400
15 Mar 202415.4415.6615.2415.2714.761,832,300
14 Mar 202416.0216.1615.4915.7115.181,773,000
13 Mar 202415.2116.4315.2016.0215.481,949,500
12 Mar 202415.1415.5614.9115.1414.631,004,400
11 Mar 202414.8115.1914.5515.0314.521,064,500
08 Mar 202414.7015.3614.4214.9014.402,212,600
07 Mar 202414.0015.5913.8014.3713.893,614,600
06 Mar 202413.1113.2512.6012.8212.391,631,800
05 Mar 202412.6913.1412.5112.9312.491,245,200
04 Mar 202413.1213.3412.7312.7312.30788,100
01 Mar 202413.3613.3613.0213.1012.66630,100
29 Feb 202413.3613.5313.2013.2212.77508,800
28 Feb 202413.2913.4413.1913.2012.76389,300
27 Feb 202413.5013.7713.4413.4713.02774,700
26 Feb 202413.2313.4613.0413.4312.98453,500
23 Feb 202413.1213.3113.0213.2012.76598,600
22 Feb 202412.8113.0612.7913.0412.60631,400
21 Feb 202412.7112.8812.6112.6912.26508,900
20 Feb 202412.8113.0012.6012.8312.40661,000
16 Feb 202412.8913.1412.6413.0612.62643,500
15 Feb 202412.8212.9712.6912.9512.51607,000
14 Feb 202412.4912.7512.3712.7512.32751,100
13 Feb 202412.3112.5111.9912.2211.81944,300
12 Feb 202412.1612.8012.1012.7412.31697,700
09 Feb 202412.1412.1511.9512.1511.74336,300
08 Feb 202411.6212.2011.5712.0011.60818,100
07 Feb 202411.7111.8311.3911.5911.20702,600
06 Feb 202411.5111.8711.3811.6811.29782,100
05 Feb 202411.6111.7911.4311.4311.05433,500
02 Feb 202411.7911.9211.5211.8511.45654,000
01 Feb 202411.8211.9911.5611.9311.53366,000
31 Jan 202412.1612.2211.6911.6911.30557,400
30 Jan 202412.0312.2511.8612.2411.83838,400
29 Jan 202412.2112.2711.9912.1311.72562,200
26 Jan 202412.3512.5712.0812.1411.73582,300
25 Jan 202411.8812.3411.7812.3211.91954,700
24 Jan 202412.2512.6511.5711.6511.261,931,800
23 Jan 202411.9512.1911.9112.1311.72855,900
22 Jan 202411.7911.9511.7211.9311.53608,200
19 Jan 202411.4211.6911.2311.6911.30496,200
18 Jan 202411.2611.3811.1311.3610.98734,300
17 Jan 202410.9611.1310.8311.1210.75527,400
16 Jan 202410.6711.0910.6211.0710.70584,900
12 Jan 202410.7510.9610.5710.7010.34728,400
11 Jan 202410.7010.8510.4010.7510.391,160,100
10 Jan 202411.2011.2110.7610.7910.431,453,600
09 Jan 202411.2911.4711.2011.2010.82698,300
08 Jan 202411.3211.6111.3211.4711.08638,400
05 Jan 202411.0411.4210.9011.3510.97898,900
04 Jan 202411.3011.4010.8411.0510.681,913,000
03 Jan 202411.4511.6811.1211.3510.971,159,500
02 Jan 202411.7411.9211.5411.6711.28827,000
29 Dec 202312.0712.1511.8211.8511.45686,100
28 Dec 202311.8812.0711.8812.0611.65656,800
27 Dec 202311.8712.0111.6911.9311.53702,200
26 Dec 202311.5611.8911.4811.8811.48909,700
22 Dec 202311.3411.5611.2711.5211.13488,900
21 Dec 202311.0911.3811.0111.3510.97718,500
20 Dec 202311.0911.4510.8710.9110.541,828,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...