ARHS - Arhaus, Inc.
8.94
-0.030 -0.336%
Share volume: 3,740,107
Last Updated: 03-11-2025
Retail/Retail – Home Furnishings Stores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$8.97
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $8.98 | $8.98 | $9.08 | $9.08 | $8.61 | $8.61 | $8.94 | $8.94 | 3,740,107 | $3,740,107.00 |
| 03-10-2025 | $9.16 | $9.16 | $9.41 | $9.41 | $8.86 | $8.86 | $8.97 | $8.97 | 3,314,823 | $3,314,823.00 |
| 03-07-2025 | $8.89 | $8.89 | $9.36 | $9.36 | $8.54 | $8.54 | $9.33 | $9.33 | 2,851,660 | $2,851,660.00 |
| 03-06-2025 | $9.00 | $9.00 | $9.19 | $9.19 | $8.77 | $8.77 | $8.97 | $8.97 | 1,860,019 | $1,860,019.00 |
| 03-05-2025 | $9.48 | $9.48 | $9.48 | $9.48 | $8.80 | $8.80 | $9.12 | $9.12 | 2,358,757 | $2,358,757.00 |
| 03-04-2025 | $8.78 | $8.78 | $9.39 | $9.39 | $8.59 | $8.59 | $9.26 | $9.26 | 2,759,145 | $2,759,145.00 |
| 03-03-2025 | $9.56 | $9.56 | $9.87 | $9.87 | $8.93 | $8.93 | $8.97 | $8.97 | 4,971,150 | $4,971,150.00 |
| 02-28-2025 | $9.40 | $9.40 | $9.81 | $9.81 | $9.31 | $9.31 | $9.52 | $9.52 | 3,375,826 | $3,359,331.00 |
| 02-27-2025 | $10.58 | $10.58 | $10.58 | $10.58 | $9.07 | $9.07 | $9.37 | $9.37 | 5,547,457 | $5,547,457.00 |
| 02-26-2025 | $11.07 | $11.07 | $12.13 | $12.13 | $10.57 | $10.57 | $10.95 | $10.95 | 2,832,225 | $2,832,225.00 |