Canada markets close in 10 minutes

Arhaus, Inc. (ARHS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.81-0.09 (-0.53%)
As of 03:50PM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202416.0016.0015.6615.8115.81470,251
Jul 03, 202416.1516.3815.8915.9015.90709,100
Jul 02, 202415.6016.0915.3515.9315.931,012,800
Jul 01, 202416.9616.9715.6315.8215.821,380,300
Jun 28, 202417.0817.4416.7516.9416.948,285,900
Jun 27, 202416.7017.2716.6817.0017.00994,400
Jun 26, 202416.8517.0016.5516.9716.971,161,800
Jun 25, 202417.4317.4516.7316.9016.901,001,400
Jun 24, 202417.1117.6017.0917.4917.491,004,300
Jun 21, 202417.8217.8216.8617.0917.091,454,900
Jun 20, 202418.7419.0217.7717.9317.931,118,100
Jun 18, 202418.7719.0618.4018.9318.931,293,500
Jun 17, 202418.1518.4517.9418.4418.44905,600
Jun 14, 202418.6618.9817.9918.2018.201,816,200
Jun 13, 202418.8819.3018.8318.8918.89685,900
Jun 12, 202419.6919.8018.8918.9718.97959,500
Jun 11, 202418.8319.3118.7219.1019.101,038,000
Jun 10, 202419.5319.5418.6619.0019.001,436,100
Jun 07, 202419.1119.8119.1119.6819.681,816,600
Jun 06, 202419.5019.6418.9419.2219.221,200,500
Jun 05, 202418.7819.5518.7119.5119.511,150,300
Jun 04, 202418.9119.1418.5518.8718.87967,800
Jun 03, 202418.7319.2518.7218.9818.982,034,100
May 31, 202418.2318.8118.0318.8118.812,435,300
May 30, 202417.6018.0617.5718.0518.05774,900
May 29, 202417.2717.6716.9717.5817.58928,000
May 28, 202416.9217.6116.7217.4917.49991,200
May 24, 202416.1816.9316.0816.8016.801,042,100
May 23, 202416.0716.3215.8116.0116.01966,800
May 22, 202416.0216.4615.8615.9815.981,729,800
May 21, 202416.4116.4315.7115.9715.971,045,900
May 20, 202416.4016.9016.3316.4016.401,057,300
May 17, 202416.5316.5416.0316.3516.35726,900
May 16, 202416.8316.8716.0616.4216.42954,400
May 15, 202417.0817.2716.7816.9016.901,269,800
May 14, 202416.5117.0516.5116.9616.961,264,300
May 13, 202416.4016.7515.9916.4016.402,111,800
May 10, 202415.6516.3315.5516.3216.321,631,200
May 09, 202413.7515.8813.6115.5015.502,747,500
May 08, 202413.1413.3212.9213.2213.221,650,500
May 07, 202413.5713.5913.1213.2813.28934,800
May 06, 202413.2213.6513.1813.6113.61833,500
May 03, 202413.3313.6313.1213.1613.16796,200
May 02, 202413.0513.0612.7313.0313.03626,600
May 01, 202412.5213.2112.5112.8312.83931,000
Apr 30, 202413.0213.1612.6312.6612.661,114,300
Apr 29, 202413.8514.1013.3613.4613.46912,600
Apr 26, 202413.7014.0513.5813.7313.73745,000
Apr 25, 202413.7313.7713.4213.6113.61875,200
Apr 24, 202414.7915.0314.0614.0614.061,234,100
Apr 23, 202414.1814.7114.0114.7114.711,077,000
Apr 22, 202413.9714.1213.6414.0714.071,217,700
Apr 19, 202414.0114.2113.7913.8313.83776,900
Apr 18, 202414.5014.6613.9814.0314.031,009,600
Apr 17, 202414.6714.6814.2214.5014.50766,700
Apr 16, 202414.6514.7114.2314.4214.421,076,400
Apr 15, 202415.8716.0714.6514.7614.761,540,900
Apr 12, 202415.6915.8115.5115.6915.691,046,700
Apr 11, 202415.8816.0115.7115.8415.84850,900
Apr 10, 202415.6716.0215.3215.8215.821,136,400
Apr 09, 202416.3416.6016.0616.2116.211,334,700
Apr 08, 202415.8116.3715.8116.2716.271,245,900
Apr 05, 202415.4115.7615.3115.7015.70871,100
Apr 04, 202415.8316.1515.4215.4615.461,718,600
Apr 03, 202415.0615.6614.8815.6515.651,217,300
Apr 02, 202415.2715.3815.0015.2415.241,395,500
Apr 01, 202415.3215.5514.7815.5115.511,840,700
Mar 28, 202415.0616.2015.0615.3915.392,766,800
Mar 27, 202415.0415.2814.5214.8014.801,923,200
Mar 26, 202414.2815.0314.2514.8514.851,866,300
Mar 25, 202415.0715.3114.2614.2714.271,666,000
Mar 22, 202415.0415.3614.8415.1515.151,465,200
Mar 21, 202414.5215.5114.5215.4715.471,804,400
Mar 20, 202414.6314.7214.1314.5214.521,728,000
Mar 20, 20240.5 Dividend
Mar 19, 202414.6715.1314.0014.8514.353,107,300
Mar 18, 202415.2315.5314.8615.1114.602,254,400
Mar 15, 202415.4415.6615.2415.2714.761,832,300
Mar 14, 202416.0216.1615.4915.7115.181,773,000
Mar 13, 202415.2116.4315.2016.0215.481,949,500
Mar 12, 202415.1415.5614.9115.1414.631,004,400
Mar 11, 202414.8115.1914.5515.0314.521,064,500
Mar 08, 202414.7015.3614.4214.9014.402,212,600
Mar 07, 202414.0015.5913.8014.3713.893,614,600
Mar 06, 202413.1113.2512.6012.8212.391,631,800
Mar 05, 202412.6913.1412.5112.9312.491,245,200
Mar 04, 202413.1213.3412.7312.7312.30788,100
Mar 01, 202413.3613.3613.0213.1012.66630,100
Feb 29, 202413.3613.5313.2013.2212.77508,800
Feb 28, 202413.2913.4413.1913.2012.76389,300
Feb 27, 202413.5013.7713.4413.4713.02774,700
Feb 26, 202413.2313.4613.0413.4312.98453,500
Feb 23, 202413.1213.3113.0213.2012.76598,600
Feb 22, 202412.8113.0612.7913.0412.60631,400
Feb 21, 202412.7112.8812.6112.6912.26508,900
Feb 20, 202412.8113.0012.6012.8312.40661,000
Feb 16, 202412.8913.1412.6413.0612.62643,500
Feb 15, 202412.8212.9712.6912.9512.51607,000
Feb 14, 202412.4912.7512.3712.7512.32751,100
Feb 13, 202412.3112.5111.9912.2211.81944,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...