ARHS - Arhaus, Inc.
5.9
-0.220 -3.729%
Share volume: 1,960,787
Last Updated: 05-12-2026
Retail/Retail – Home Furnishings Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.12
-0.22
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $6.12 | $6.12 | $6.20 | $6.20 | $5.90 | $5.90 | $5.90 | $5.90 | 1,960,787 | $1,960,787.00 |
| 05-11-2026 | $6.50 | $6.50 | $6.51 | $6.51 | $6.05 | $6.05 | $6.12 | $6.12 | 2,011,233 | $2,011,233.00 |
| 05-08-2026 | $6.90 | $6.90 | $6.98 | $6.98 | $6.50 | $6.50 | $6.51 | $6.51 | 1,954,025 | $1,954,025.00 |
| 05-07-2026 | $6.80 | $6.80 | $7.47 | $7.47 | $6.80 | $6.80 | $7.08 | $7.08 | 2,953,099 | $2,953,099.00 |
| 05-06-2026 | $7.38 | $7.38 | $7.63 | $7.63 | $7.37 | $7.37 | $7.59 | $7.59 | 2,392,440 | $2,392,440.00 |
| 05-05-2026 | $7.25 | $7.25 | $7.34 | $7.34 | $7.09 | $7.09 | $7.26 | $7.26 | 895,612 | $895,612.00 |
| 05-04-2026 | $7.46 | $7.46 | $7.48 | $7.48 | $6.96 | $6.96 | $7.07 | $7.07 | 1,741,876 | $1,741,876.00 |
| 05-01-2026 | $7.44 | $7.44 | $7.59 | $7.59 | $7.38 | $7.38 | $7.58 | $7.58 | 1,010,302 | $1,010,302.00 |
| 04-30-2026 | $7.34 | $7.34 | $7.54 | $7.54 | $7.31 | $7.31 | $7.40 | $7.40 | 1,073,924 | $1,073,924.00 |
| 04-29-2026 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | $7.27 | $7.34 | $7.34 | 609,308 | $609,308.00 |