Arhaus Inc (ARHS) Historical Stock Data
13.73 ↑0.12 (0.88%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARHS is down -0.10% a day on average. There have been 14 days where Arhaus Inc closed green and 16 days where ARHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.70 | 13.73 | ↑$0.03 (0.22%) | 13.58 | 14.05 | 745.02K |
| 2024-04-25 | 13.73 | 13.61 | ↓$0.12 (-0.87%) | 13.42 | 13.77 | 875.19K |
| 2024-04-24 | 14.79 | 14.06 | ↓$0.73 (-4.94%) | 14.06 | 15.04 | 1.23M |
| 2024-04-23 | 14.18 | 14.71 | ↑$0.53 (3.74%) | 14.01 | 14.71 | 1.08M |
| 2024-04-22 | 13.97 | 14.07 | ↑$0.10 (0.72%) | 13.64 | 14.12 | 1.22M |
| 2024-04-19 | 14.01 | 13.83 | ↓$0.18 (-1.28%) | 13.79 | 14.21 | 783.68K |
| 2024-04-18 | 14.50 | 14.03 | ↓$0.47 (-3.24%) | 13.98 | 14.66 | 1.01M |
| 2024-04-17 | 14.67 | 14.50 | ↓$0.17 (-1.16%) | 14.22 | 14.68 | 766.73K |
| 2024-04-16 | 14.65 | 14.42 | ↓$0.23 (-1.57%) | 14.23 | 14.71 | 1.08M |
| 2024-04-15 | 15.87 | 14.76 | ↓$1.11 (-6.99%) | 14.65 | 16.07 | 1.54M |
| 2024-04-12 | 15.69 | 15.69 | ↑$0.00 (0.00%) | 15.51 | 15.81 | 1.05M |
| 2024-04-11 | 15.88 | 15.84 | ↓$0.04 (-0.25%) | 15.71 | 16.02 | 850.88K |
| 2024-04-10 | 15.67 | 15.82 | ↑$0.15 (0.96%) | 15.32 | 16.03 | 1.14M |
| 2024-04-09 | 16.34 | 16.21 | ↓$0.13 (-0.80%) | 16.06 | 16.60 | 1.33M |
| 2024-04-08 | 15.81 | 16.27 | ↑$0.46 (2.91%) | 15.81 | 16.37 | 1.25M |
| 2024-04-05 | 15.41 | 15.70 | ↑$0.29 (1.88%) | 15.31 | 15.76 | 871.06K |
| 2024-04-04 | 15.83 | 15.46 | ↓$0.37 (-2.34%) | 15.42 | 16.15 | 1.72M |
| 2024-04-03 | 15.06 | 15.65 | ↑$0.59 (3.92%) | 14.88 | 15.66 | 1.22M |
| 2024-04-02 | 15.27 | 15.24 | ↓$0.03 (-0.20%) | 15.00 | 15.38 | 1.40M |
| 2024-04-01 | 15.32 | 15.51 | ↑$0.19 (1.24%) | 14.78 | 15.55 | 1.75M |
| 2024-03-28 | 15.06 | 15.39 | ↑$0.33 (2.19%) | 15.06 | 16.20 | 2.77M |
| 2024-03-27 | 15.04 | 14.80 | ↓$0.24 (-1.60%) | 14.52 | 15.28 | 1.92M |
| 2024-03-26 | 14.28 | 14.85 | ↑$0.57 (3.99%) | 14.25 | 15.03 | 1.87M |
| 2024-03-25 | 15.07 | 14.27 | ↓$0.80 (-5.31%) | 14.26 | 15.32 | 1.67M |
| 2024-03-22 | 15.04 | 15.15 | ↑$0.11 (0.73%) | 14.84 | 15.36 | 1.47M |
| 2024-03-21 | 14.52 | 15.47 | ↑$0.95 (6.54%) | 14.52 | 15.51 | 1.80M |
| 2024-03-20 | 14.63 | 14.52 | ↓$0.11 (-0.75%) | 14.13 | 14.72 | 1.73M |
| 2024-03-19 | 14.67 | 14.85 | ↑$0.18 (1.23%) | 14.00 | 15.13 | 3.11M |
| 2024-03-18 | 15.23 | 15.11 | ↓$0.12 (-0.79%) | 14.87 | 15.53 | 2.25M |
| 2024-03-15 | 15.44 | 15.27 | ↓$0.17 (-1.10%) | 15.24 | 15.66 | 1.83M |
Create an account or log in to view more rows.
$ARHS flow comin
$ARHS what happen
$ARHS said y’all dumb af
$ARHS might get a sell off today
$ARHS coming now
$ARHS trash
$ARHS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ARHS Buying more
$ARHS How can this stock move so little? Damn
$ARHS buy the dip were blasting off