Arhaus Inc (ARHS) Historical Stock Data
15.39 ↑0.59 (3.99%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARHS is up 0.44% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 16.02 | 15.71 | ↓$0.31 (-1.94%) | 15.49 | 16.16 | 1.77M |
2024-03-13 | 15.21 | 16.02 | ↑$0.81 (5.33%) | 15.21 | 16.43 | 1.95M |
2024-03-12 | 15.14 | 15.14 | ↑$0.00 (0.00%) | 14.91 | 15.56 | 1M |
2024-03-11 | 14.81 | 15.03 | ↑$0.22 (1.49%) | 14.55 | 15.19 | 1.06M |
2024-03-08 | 14.70 | 14.90 | ↑$0.20 (1.36%) | 14.42 | 15.36 | 2.21M |
2024-03-07 | 14.00 | 14.37 | ↑$0.37 (2.64%) | 13.80 | 15.59 | 3.61M |
2024-03-06 | 13.11 | 12.82 | ↓$0.29 (-2.21%) | 12.61 | 13.22 | 1.63M |
2024-03-05 | 12.69 | 12.93 | ↑$0.24 (1.89%) | 12.51 | 13.14 | 1.25M |
2024-03-04 | 13.12 | 12.73 | ↓$0.39 (-2.97%) | 12.73 | 13.34 | 788.13K |
2024-03-01 | 13.36 | 13.10 | ↓$0.26 (-1.95%) | 13.03 | 13.36 | 630.08K |
2024-02-29 | 13.36 | 13.22 | ↓$0.14 (-1.05%) | 13.20 | 13.53 | 508.82K |
2024-02-28 | 13.29 | 13.20 | ↓$0.09 (-0.68%) | 13.19 | 13.44 | 389.27K |
2024-02-27 | 13.50 | 13.47 | ↓$0.03 (-0.22%) | 13.44 | 13.78 | 774.95K |
2024-02-26 | 13.23 | 13.43 | ↑$0.20 (1.51%) | 13.04 | 13.46 | 453.58K |
2024-02-23 | 13.12 | 13.20 | ↑$0.08 (0.61%) | 13.02 | 13.31 | 598.61K |
2024-02-22 | 12.81 | 13.04 | ↑$0.23 (1.80%) | 12.79 | 13.06 | 631.35K |
2024-02-21 | 12.71 | 12.69 | ↓$0.02 (-0.16%) | 12.61 | 12.88 | 508.95K |
2024-02-20 | 12.81 | 12.83 | ↑$0.02 (0.16%) | 12.60 | 13.00 | 661.04K |
2024-02-16 | 12.89 | 13.06 | ↑$0.17 (1.32%) | 12.64 | 13.14 | 643.51K |
2024-02-15 | 12.82 | 12.95 | ↑$0.13 (1.01%) | 12.69 | 12.97 | 606.97K |
Create an account or log in to view more rows.
$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
$ARHS Hedgies
we aren't going anywhere!