ARHS - Arhaus, Inc.
6.5
-0.200 -3.077%
Share volume: 1,294,763
Last Updated: 03-27-2026
Retail/Retail – Home Furnishings Stores:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$6.70
-0.20
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $6.61 | $6.61 | $6.66 | $6.66 | $6.43 | $6.43 | $6.50 | $6.50 | 1,294,763 | $1,291,142.00 |
| 03-26-2026 | $6.75 | $6.75 | $6.96 | $6.96 | $6.69 | $6.69 | $6.70 | $6.70 | 831,653 | $831,653.00 |
| 03-25-2026 | $6.63 | $6.63 | $6.88 | $6.88 | $6.56 | $6.56 | $6.85 | $6.85 | 1,237,709 | $1,237,709.00 |
| 03-24-2026 | $6.75 | $6.75 | $6.75 | $6.75 | $6.45 | $6.45 | $6.53 | $6.53 | 1,468,762 | $1,468,762.00 |
| 03-23-2026 | $7.09 | $7.09 | $7.12 | $7.12 | $6.82 | $6.82 | $6.84 | $6.84 | 886,618 | $886,618.00 |
| 03-20-2026 | $7.09 | $7.09 | $7.13 | $7.13 | $6.75 | $6.75 | $6.78 | $6.78 | 1,406,150 | $1,406,150.00 |
| 03-19-2026 | $7.11 | $7.11 | $7.19 | $7.19 | $6.93 | $6.93 | $7.09 | $7.09 | 1,102,697 | $1,102,697.00 |
| 03-18-2026 | $7.01 | $7.01 | $7.30 | $7.30 | $7.01 | $7.01 | $7.12 | $7.12 | 1,723,897 | $1,723,897.00 |
| 03-17-2026 | $7.35 | $7.00 | $7.61 | $7.25 | $7.35 | $7.00 | $7.45 | $7.10 | 1,159,791 | $1,159,791.00 |
| 03-16-2026 | $7.17 | $6.83 | $7.42 | $7.07 | $7.10 | $6.77 | $7.33 | $6.99 | 960,737 | $960,737.00 |