Arhaus Inc (ARHS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.47678018576 | 16.15 | 17.27 | 15.65 | 910953 | 16.40241048 | CS |
| 4 | -2.07 | -11.6161616162 | 17.82 | 17.82 | 14.22 | 1170661 | 16.02898701 | CS |
| 12 | 2.05 | 14.9635036496 | 13.7 | 19.81 | 12.51 | 1208982 | 16.59337904 | CS |
| 26 | 4.33 | 37.9159369527 | 11.42 | 19.81 | 11.225 | 1175802 | 15.33532141 | CS |
| 52 | 4.17 | 36.0103626943 | 11.58 | 19.81 | 7.56 | 1057053 | 12.95107004 | CS |
| 156 | 3.25 | 26 | 12.5 | 19.81 | 4.23 | 780063 | 11.28874345 | CS |
| 260 | 3.25 | 26 | 12.5 | 19.81 | 4.23 | 780063 | 11.28874345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 15.75 | -0.17 | -1.07 | 15.96 | 16.059999 | 15.65 | 575731 |
| 1721342100 | 15.92 | -0.49 | -2.99 | 16.46 | 16.85 | 15.79 | 511856 |
| 1721255700 | 16.41 | -0.58 | -3.41 | 16.719999 | 17.05 | 16.219999 | 839383 |
| 1721169300 | 16.99 | 0.7 | 4.30 | 16.57 | 17.27 | 16.41 | 1069777 |
| 1721082900 | 16.29 | 0.12 | 0.74 | 16.34 | 16.6 | 15.92 | 898921 |
| 1720823700 | 16.17 | 0.13 | 0.81 | 16.149999 | 16.86 | 16.129999 | 1234830 |
| 1720737300 | 16.04 | 1.07 | 7.15 | 15.33 | 16.25 | 15.295 | 1490414 |
| 1720650900 | 14.97 | 0.29 | 1.98 | 14.82 | 15.01 | 14.66 | 881237 |
| 1720564500 | 14.68 | -0.08 | -0.54 | 14.91 | 15.18 | 14.61 | 1337946 |
| 1720478100 | 14.76 | -1.04 | -6.58 | 15.33 | 15.485 | 14.22 | 3368516 |
| 1720218900 | 15.8 | -0.1 | -0.63 | 16 | 16 | 15.66 | 721286 |
| 1720040640 | 15.9 | -0.03 | -0.19 | 16.149999 | 16.379999 | 15.89 | 709102 |
| 1719959700 | 15.93 | 0.11 | 0.70 | 15.6 | 16.09 | 15.35 | 1012804 |
| 1719873300 | 15.82 | -1.18 | -6.94 | 16.96 | 16.97 | 15.625 | 1380263 |
| 1719614100 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719527700 | 17 | 0.03 | 0.18 | 16.76 | 17.27 | 16.68 | 994354 |
| 1719441300 | 16.97 | 0.07 | 0.41 | 16.95 | 17 | 16.55 | 1161772 |
| 1719354900 | 16.9 | -0.59 | -3.37 | 17.43 | 17.66 | 16.73 | 1001214 |
| 1719268500 | 17.49 | 0.4 | 2.34 | 17.11 | 17.6 | 17.09 | 1004301 |
| 1719009300 | 17.09 | -0.84 | -4.68 | 17.82 | 17.82 | 16.86 | 1453916 |
| 1718922900 | 17.93 | -1 | -5.28 | 18.74 | 19.025 | 17.77 | 1118095 |
| 1718750100 | 18.93 | 0.49 | 2.66 | 18.77 | 19.06 | 18.4 | 1293456 |
| 1718663700 | 18.44 | 0.24 | 1.32 | 18.15 | 18.45 | 17.945 | 901027 |
| 1718404500 | 18.2 | -0.69 | -3.65 | 18.66 | 18.98 | 17.99 | 1816196 |
| 1718318100 | 18.89 | -0.08 | -0.42 | 18.88 | 19.3 | 18.77 | 685882 |
| 1718231700 | 18.97 | -0.13 | -0.68 | 19.69 | 19.8 | 18.89 | 959460 |
| 1718145300 | 19.1 | 0.1 | 0.53 | 18.83 | 19.31 | 18.7165 | 1038038 |
| 1718058900 | 19 | -0.68 | -3.46 | 19.53 | 19.54 | 18.66 | 1436057 |
| 1717799700 | 19.68 | 0.46 | 2.39 | 19.11 | 19.81 | 19.11 | 1815970 |
| 1717713300 | 19.22 | -0.29 | -1.49 | 19.5 | 19.64 | 18.94 | 1200539 |
| 1717626900 | 19.51 | 0.64 | 3.39 | 18.78 | 19.548 | 18.7101 | 1150315 |
| 1717540500 | 18.87 | -0.11 | -0.58 | 18.91 | 19.14 | 18.5501 | 965714 |
| 1717454100 | 18.98 | 0.17 | 0.90 | 18.73 | 19.25 | 18.72 | 2034084 |
| 1717194900 | 18.81 | 0.76 | 4.21 | 18.23 | 18.81 | 18.035 | 2432550 |
| 1717108500 | 18.05 | 0.47 | 2.67 | 17.6 | 18.06 | 17.57 | 774906 |
| 1717022100 | 17.58 | 0.09 | 0.51 | 17.27 | 17.675 | 16.97 | 927975 |
| 1716935700 | 17.49 | 0.69 | 4.11 | 16.92 | 17.615 | 16.719999 | 990557 |
| 1716590100 | 16.8 | 0.79 | 4.93 | 16.18 | 16.93 | 16.079999 | 1042058 |
| 1716503700 | 16.01 | 0.03 | 0.19 | 16.07 | 16.32 | 15.81 | 966753 |
| 1716417300 | 15.98 | 0.01 | 0.06 | 16.02 | 16.46 | 15.86 | 1729844 |
| 1716330900 | 15.97 | -0.43 | -2.62 | 16.41 | 16.43 | 15.71 | 1045874 |
| 1716244500 | 16.399999 | 0.05 | 0.31 | 16.399999 | 16.9 | 16.329999 | 1057277 |
| 1715985300 | 16.35 | -0.07 | -0.43 | 16.53 | 16.54 | 16.03 | 726913 |
| 1715898900 | 16.42 | -0.48 | -2.84 | 16.83 | 16.87 | 16.059999 | 954447 |
| 1715812500 | 16.9 | -0.06 | -0.35 | 17.08 | 17.27 | 16.78 | 1269845 |
| 1715726100 | 16.96 | 0.56 | 3.41 | 16.51 | 17.05 | 16.51 | 1264257 |
| 1715639700 | 16.399999 | 0.08 | 0.49 | 16.399999 | 16.75 | 15.99 | 2111776 |
| 1715380500 | 16.32 | 0.82 | 5.29 | 15.65 | 16.329999 | 15.55 | 1630134 |
| 1715294100 | 15.5 | 2.28 | 17.25 | 13.75 | 15.88 | 13.61 | 2746548 |
| 1715207700 | 13.22 | -0.06 | -0.45 | 13.14 | 13.32 | 12.92 | 1650526 |
| 1715121300 | 13.28 | -0.33 | -2.42 | 13.63 | 13.63 | 13.12 | 934839 |
| 1715034900 | 13.61 | 0.45 | 3.42 | 13.22 | 13.645 | 13.18 | 833526 |
| 1714775700 | 13.16 | 0.13 | 1.00 | 13.33 | 13.63 | 13.12 | 796209 |
| 1714689300 | 13.03 | 0.2 | 1.56 | 13.05 | 13.06 | 12.73 | 626555 |
| 1714602900 | 12.83 | 0.17 | 1.34 | 12.52 | 13.21 | 12.51 | 931010 |
| 1714516500 | 12.66 | -0.8 | -5.94 | 13.02 | 13.165 | 12.65 | 1114257 |
| 1714430100 | 13.46 | -0.27 | -1.97 | 13.85 | 14.1 | 13.36 | 912623 |
| 1714170900 | 13.73 | 0.12 | 0.88 | 13.7 | 14.0499 | 13.58 | 745022 |
| 1714084500 | 13.61 | -0.45 | -3.20 | 13.73 | 13.77 | 13.42 | 875188 |
| 1713998100 | 14.06 | -0.65 | -4.42 | 14.79 | 15.035 | 14.06 | 1234109 |
| 1713911700 | 14.71 | 0.64 | 4.55 | 14.18 | 14.71 | 14.01 | 1077043 |
| 1713825300 | 14.07 | 0.24 | 1.74 | 13.97 | 14.12 | 13.64 | 1217654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
