ARHS - Arhaus, Inc.
7.97
-0.090 -1.129%
Share volume: 921,441
Last Updated: 04-21-2026
Retail/Retail – Home Furnishings Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$8.06
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $8.07 | $8.07 | $8.41 | $8.41 | $7.94 | $7.94 | $7.97 | $7.97 | 921,441 | $921,441.00 |
| 04-20-2026 | $7.80 | $7.80 | $8.08 | $8.08 | $7.71 | $7.71 | $8.06 | $8.06 | 1,145,002 | $1,145,002.00 |
| 04-17-2026 | $7.61 | $7.61 | $7.86 | $7.86 | $7.56 | $7.56 | $7.79 | $7.79 | 1,700,297 | $1,700,297.00 |
| 04-16-2026 | $7.19 | $7.19 | $7.41 | $7.41 | $7.17 | $7.17 | $7.36 | $7.36 | 1,126,921 | $1,126,921.00 |
| 04-15-2026 | $6.92 | $6.92 | $7.20 | $7.20 | $6.84 | $6.84 | $7.12 | $7.12 | 2,060,288 | $2,060,288.00 |
| 04-14-2026 | $6.85 | $6.85 | $7.02 | $7.02 | $6.82 | $6.82 | $6.90 | $6.90 | 1,658,366 | $1,658,366.00 |
| 04-13-2026 | $6.73 | $6.73 | $6.98 | $6.98 | $6.69 | $6.69 | $6.85 | $6.85 | 1,304,503 | $1,304,503.00 |
| 04-10-2026 | $6.65 | $6.65 | $6.85 | $6.85 | $6.54 | $6.54 | $6.77 | $6.77 | 860,073 | $860,073.00 |
| 04-09-2026 | $6.43 | $6.43 | $6.69 | $6.69 | $6.39 | $6.39 | $6.61 | $6.61 | 928,758 | $928,758.00 |
| 04-08-2026 | $6.69 | $6.69 | $6.85 | $6.85 | $6.50 | $6.50 | $6.52 | $6.52 | 1,101,623 | $1,101,623.00 |