Arhaus Inc (ARHS) Historical Stock Data
11.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARHS is up 0.70% a day on average. There have been 17 days where Arhaus Inc closed green and 13 days where ARHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 11.14 | 11.48 | ↑$0.34 (3.05%) | 10.51 | 11.65 | 1.41M |
| 2025-12-16 | 11.19 | 11.23 | ↑$0.04 (0.36%) | 11.10 | 11.71 | 1.67M |
| 2025-12-15 | 10.98 | 11.26 | ↑$0.28 (2.55%) | 10.88 | 11.29 | 1M |
| 2025-12-12 | 10.93 | 10.87 | ↓$0.06 (-0.55%) | 10.69 | 11.03 | 1.16M |
| 2025-12-11 | 10.77 | 10.88 | ↑$0.11 (1.02%) | 10.68 | 10.96 | 1.53M |
| 2025-12-10 | 10.70 | 10.71 | ↑$0.01 (0.09%) | 10.63 | 11.01 | 1.36M |
| 2025-12-09 | 10.52 | 10.74 | ↑$0.22 (2.09%) | 10.40 | 10.90 | 1.71M |
| 2025-12-08 | 10.56 | 10.64 | ↑$0.08 (0.76%) | 10.38 | 10.69 | 1.06M |
| 2025-12-05 | 10.54 | 10.54 | ↑$0.00 (0.00%) | 10.42 | 10.73 | 726.30K |
| 2025-12-04 | 10.57 | 10.53 | ↓$0.04 (-0.38%) | 10.36 | 10.69 | 757.87K |
| 2025-12-03 | 10.67 | 10.57 | ↓$0.10 (-0.94%) | 10.56 | 10.81 | 0.91M |
| 2025-12-02 | 10.47 | 10.66 | ↑$0.19 (1.81%) | 10.45 | 10.76 | 1.08M |
| 2025-12-01 | 10.30 | 10.43 | ↑$0.13 (1.26%) | 10.25 | 10.67 | 1.18M |
| 2025-11-28 | 10.46 | 10.34 | ↓$0.12 (-1.15%) | 10.25 | 10.52 | 610.37K |
| 2025-11-26 | 9.82 | 10.48 | ↑$0.66 (6.72%) | 9.82 | 10.55 | 1.22M |
| 2025-11-25 | 9.47 | 9.90 | ↑$0.43 (4.54%) | 9.43 | 9.99 | 1.49M |
| 2025-11-24 | 9.36 | 9.37 | ↑$0.01 (0.11%) | 9.27 | 9.56 | 1.32M |
| 2025-11-21 | 9.01 | 9.38 | ↑$0.37 (4.11%) | 9.01 | 9.60 | 2.56M |
| 2025-11-20 | 9.01 | 8.93 | ↓$0.08 (-0.89%) | 8.90 | 9.26 | 1.41M |
| 2025-11-19 | 8.97 | 8.88 | ↓$0.09 (-1.00%) | 8.82 | 9.23 | 1.18M |
| 2025-11-18 | 8.78 | 8.87 | ↑$0.09 (1.03%) | 8.68 | 8.91 | 1.17M |
| 2025-11-17 | 9.01 | 8.91 | ↓$0.10 (-1.11%) | 8.85 | 9.04 | 1.28M |
| 2025-11-14 | 9.08 | 9.03 | ↓$0.05 (-0.55%) | 8.88 | 9.19 | 1.65M |
| 2025-11-13 | 9.31 | 9.17 | ↓$0.14 (-1.50%) | 9.11 | 9.52 | 1.08M |
| 2025-11-12 | 9.57 | 9.29 | ↓$0.28 (-2.93%) | 9.27 | 9.65 | 1.81M |
| 2025-11-11 | 9.65 | 9.53 | ↓$0.12 (-1.24%) | 9.39 | 9.65 | 1.67M |
| 2025-11-10 | 9.96 | 9.57 | ↓$0.39 (-3.92%) | 9.50 | 10.09 | 2.07M |
| 2025-11-07 | 9.22 | 9.84 | ↑$0.62 (6.72%) | 9.22 | 10.00 | 2.32M |
| 2025-11-06 | 9.41 | 9.40 | ↓$0.01 (-0.11%) | 9.22 | 9.95 | 1.90M |
| 2025-11-05 | 9.67 | 9.76 | ↑$0.09 (0.93%) | 9.44 | 9.86 | 3.26M |
Create an account or log in to view more rows.
$ARHS I already know
tomorrow the bulls going to say "next week" just like every week.
$ARHS pump up the volume
$ARHS Good morning gang!
$ARHS Bull flag forming?
$ARHS i'm out of slaps for the day
$ARHS now I buy
$ARHS shaking weak hands that’s all
$ARHS nice gap
$ARHS fake wall lets break it
$ARHS hold