ARHS - Arhaus Inc
7.86
-0.010 -0.127%
Share volume: 1,921,230
Last Updated: 03-05-2026
Retail/Retail – Home Furnishings Stores:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$7.87
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $7.76 | $7.76 | $8.09 | $8.09 | $7.66 | $7.66 | $7.86 | $7.86 | 1,921,230 | $1,921,230.00 |
| 03-04-2026 | $8.02 | $8.02 | $8.10 | $8.10 | $7.82 | $7.82 | $7.87 | $7.87 | 1,460,879 | $1,460,879.00 |
| 03-03-2026 | $7.75 | $7.75 | $8.07 | $8.07 | $7.67 | $7.67 | $8.00 | $8.00 | 1,734,751 | $1,734,751.00 |
| 03-02-2026 | $8.15 | $8.15 | $8.15 | $8.15 | $7.78 | $7.78 | $8.09 | $8.09 | 1,548,648 | $1,548,648.00 |
| 02-27-2026 | $9.13 | $9.13 | $9.44 | $9.44 | $8.23 | $8.23 | $8.25 | $8.25 | 1,657,063 | $1,657,063.00 |
| 02-26-2026 | $10.55 | $10.55 | $10.60 | $10.60 | $8.80 | $8.80 | $9.26 | $9.26 | 3,841,079 | $3,841,079.00 |
| 02-25-2026 | $8.40 | $8.40 | $8.53 | $8.53 | $8.13 | $8.13 | $8.38 | $8.38 | 1,200,441 | $1,200,441.00 |
| 02-24-2026 | $8.50 | $8.50 | $8.67 | $8.67 | $8.40 | $8.40 | $8.40 | $8.40 | 891,323 | $891,323.00 |
| 02-23-2026 | $9.11 | $9.11 | $9.11 | $9.11 | $8.38 | $8.38 | $8.41 | $8.41 | 1,393,780 | $1,393,780.00 |
| 02-20-2026 | $8.81 | $8.81 | $9.33 | $9.33 | $8.78 | $8.78 | $9.18 | $9.18 | 1,547,336 | $1,547,336.00 |