NasdaqGS - Nasdaq Real Time Price
USD
Arhaus, Inc. (ARHS)
12.45
-0.26
(-2.05%)
At close: 4:00:01 PM EDT
12.45
+0.01
(+0.04%)
After hours: 4:00:02 PM EDT
Trade Arhaus on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.70
12.84
12.26
12.45
12.45
1,808,742
Oct 29, 2026
11.74
12.73
11.73
12.71
12.71
3,630,700
Oct 28, 2026
11.48
11.63
11.36
11.52
11.52
1,152,100
Oct 27, 2026
11.75
11.75
11.40
11.63
11.63
1,231,500
Oct 26, 2026
11.67
11.70
11.38
11.65
11.65
1,807,900
Oct 23, 2026
11.46
11.72
11.40
11.70
11.70
2,106,000
Oct 22, 2026
10.90
11.63
10.88
11.53
11.53
2,884,100
Oct 21, 2026
10.78
11.24
10.75
10.94
10.94
2,039,000
Oct 20, 2026
10.56
11.09
10.52
10.73
10.73
2,354,400
Oct 19, 2026
9.95
10.36
9.86
10.23
10.23
1,506,600
Oct 16, 2026
10.16
10.41
9.88
9.93
9.93
1,627,400
Oct 15, 2026
9.43
10.30
9.43
10.13
10.13
2,204,400
Oct 14, 2026
9.44
9.54
9.23
9.30
9.30
1,134,800
Oct 13, 2026
9.37
9.77
9.28
9.60
9.60
1,180,900
Oct 12, 2026
9.54
9.76
9.44
9.50
9.50
713,900
Oct 9, 2026
9.75
9.88
9.56
9.69
9.69
944,200
Oct 8, 2026
9.71
9.97
9.71
9.75
9.75
1,581,900
Oct 7, 2026
9.77
9.92
9.66
9.84
9.84
1,461,500
Oct 6, 2026
10.33
10.36
9.88
9.92
9.92
1,990,000
Oct 5, 2026
10.23
10.26
9.94
10.11
10.11
1,656,100
Oct 2, 2026
10.12
10.48
9.86
10.24
10.24
2,786,600
Oct 1, 2026
9.39
10.09
9.36
9.87
9.87
2,416,400
Sep 30, 2026
9.53
9.72
9.36
9.47
9.47
1,419,500
Sep 29, 2026
9.67
9.71
9.36
9.46
9.46
1,291,100
Sep 28, 2026
9.43
9.72
9.38
9.63
9.63
1,496,100
Sep 25, 2026
9.48
9.76
9.43
9.71
9.71
1,671,100
Sep 24, 2026
9.21
9.49
8.90
9.47
9.47
1,935,800
Sep 23, 2026
9.32
9.32
8.83
9.02
9.02
1,738,200
Sep 22, 2026
8.90
9.31
8.86
9.29
9.29
1,413,100
Sep 21, 2026
8.60
8.79
8.27
8.73
8.73
1,736,100
Sep 18, 2026
7.45
7.83
7.45
7.79
7.79
1,963,600
Sep 17, 2026
7.46
7.61
7.22
7.59
7.59
1,821,700
Sep 16, 2026
7.27
7.53
7.07
7.20
7.20
1,500,700
Sep 15, 2026
8.09
8.09
7.29
7.30
7.30
1,006,900
Sep 14, 2026
7.98
8.35
7.95
8.12
8.12
874,700
Sep 11, 2026
8.08
8.29
8.05
8.10
8.10
1,055,400
Sep 10, 2026
8.33
8.39
7.89
7.94
7.94
1,307,500
Sep 9, 2026
8.34
8.48
8.30
8.41
8.41
923,100
Sep 8, 2026
8.65
8.73
8.44
8.47
8.47
948,300
Sep 4, 2026
8.42
8.76
8.34
8.73
8.73
859,900
Sep 3, 2026
8.58
8.77
8.37
8.40
8.40
771,700
Sep 2, 2026
8.48
8.57
8.36
8.43
8.43
931,700
Sep 1, 2026
8.61
8.66
8.31
8.36
8.36
797,100
Aug 31, 2026
8.89
8.98
8.54
8.71
8.71
1,051,700
Aug 28, 2026
8.86
9.09
8.80
8.98
8.98
875,800
Aug 27, 2026
8.85
9.05
8.76
8.81
8.81
777,600
Aug 26, 2026
8.94
9.09
8.77
8.94
8.94
978,400
Aug 25, 2026
9.26
9.42
8.89
8.92
8.92
1,051,100
Aug 24, 2026
9.40
9.75
9.18
9.24
9.24
936,100
Aug 21, 2026
9.69
9.94
9.30
9.39
9.39
1,458,700
Aug 20, 2026
9.64
9.75
9.39
9.65
9.65
1,411,600
Aug 19, 2026
9.91
10.29
9.78
9.83
9.83
1,949,100
Aug 18, 2026
9.57
10.15
9.42
10.03
10.03
1,999,900
Aug 17, 2026
9.57
9.62
9.26
9.53
9.53
1,088,700
Aug 14, 2026
9.66
9.85
9.45
9.81
9.81
1,074,600
Aug 13, 2026
9.82
9.98
9.62
9.70
9.70
1,528,500
Aug 12, 2026
9.82
10.13
9.48
9.65
9.65
1,161,600
Aug 11, 2026
9.52
10.02
9.42
9.84
9.84
1,301,000
Aug 10, 2026
9.62
9.90
9.41
9.44
9.44
1,437,800
Aug 7, 2026
9.75
9.75
9.23
9.60
9.60
2,021,900
Aug 6, 2026
9.75
9.76
8.52
9.68
9.68
3,733,700
Aug 5, 2026
8.26
8.90
8.19
8.23
8.23
4,277,400
Aug 4, 2026
7.87
8.40
7.87
8.28
8.28
2,550,100
Aug 3, 2026
7.61
7.95
7.59
7.90
7.90
2,323,400
Jul 31, 2026
7.31
7.48
7.22
7.41
7.41
1,015,100
Jul 30, 2026
7.51
7.57
7.31
7.34
7.34
766,300
Jul 29, 2026
7.84
7.85
7.54
7.59
7.59
933,300
Jul 28, 2026
7.88
8.15
7.88
7.92
7.92
1,170,700
Jul 27, 2026
7.96
8.15
7.82
7.88
7.88
1,093,200
Jul 24, 2026
7.35
8.00
7.26
7.91
7.91
1,423,400
Jul 23, 2026
7.28
7.30
7.06
7.18
7.18
1,078,800
Jul 22, 2026
7.58
7.64
7.39
7.44
7.44
852,600
Jul 21, 2026
7.47
7.59
7.23
7.54
7.54
1,031,400
Jul 20, 2026
7.79
7.79
7.46
7.48
7.48
804,200
Jul 17, 2026
7.75
7.95
7.57
7.69
7.69
829,900
Jul 16, 2026
8.03
8.27
7.82
7.84
7.84
939,900
Jul 15, 2026
7.80
8.23
7.73
8.03
8.03
849,200
Jul 14, 2026
7.82
7.95
7.66
7.83
7.83
696,700
Jul 13, 2026
7.95
8.06
7.70
7.73
7.73
998,400
Jul 10, 2026
7.98
8.07
7.84
7.86
7.86
1,002,700
Jul 9, 2026
7.72
8.10
7.65
7.90
7.90
748,100
Jul 8, 2026
7.97
8.10
7.55
7.72
7.72
1,241,500
Jul 7, 2026
8.15
8.36
8.13
8.14
8.14
791,500
Jul 6, 2026
8.60
8.62
7.93
8.15
8.15
1,139,700
Jul 2, 2026
8.60
8.81
8.53
8.62
8.62
1,538,200
Jul 1, 2026
8.41
8.68
8.24
8.59
8.59
1,807,500
Jun 30, 2026
8.31
8.49
8.26
8.42
8.42
1,519,100
Jun 29, 2026
8.30
8.64
8.29
8.42
8.42
1,873,000
Jun 26, 2026
8.08
8.47
8.06
8.41
8.41
2,415,800
Jun 25, 2026
7.76
8.13
7.70
8.10
8.10
1,529,300
Jun 24, 2026
7.24
8.07
7.22
7.83
7.83
1,657,400
Jun 23, 2026
6.94
7.14
6.88
7.07
7.07
682,400
Jun 22, 2026
7.20
7.31
6.94
6.95
6.95
770,300
Jun 18, 2026
7.00
7.46
6.99
7.26
7.26
1,235,000
Jun 17, 2026
7.18
7.51
6.84
6.88
6.88
1,064,600
Jun 16, 2026
7.45
7.65
7.05
7.19
7.19
1,782,100
Jun 15, 2026
7.35
7.58
7.34
7.45
7.45
1,303,300
Jun 12, 2026
7.11
7.39
6.99
7.17
7.17
1,695,800
Jun 11, 2026
6.65
7.12
6.59
7.07
7.07
2,082,600
Jun 10, 2026
6.60
6.93
6.50
6.70
6.70
1,132,400
Jun 9, 2026
6.34
6.69
6.34
6.68
6.68
891,500
Jun 8, 2026
6.35
6.40
6.21
6.22
6.22
862,900
Jun 5, 2026
6.56
6.67
6.22
6.33
6.33
940,100
Jun 4, 2026
6.55
6.72
6.55
6.64
6.64
795,800
Jun 3, 2026
6.56
6.84
6.28
6.51
6.51
1,346,700
Jun 2, 2026
6.53
6.74
6.49
6.53
6.53
648,400
Jun 1, 2026
6.75
6.76
6.43
6.61
6.61
846,200
May 29, 2026
6.83
6.92
6.73
6.77
6.77
1,192,400
May 28, 2026
6.63
6.91
6.61
6.86
6.86
1,288,800
May 27, 2026
6.46
6.76
6.46
6.65
6.65
1,254,800
May 26, 2026
6.38
6.58
6.33
6.44
6.44
1,397,200
May 22, 2026
6.36
6.50
6.31
6.32
6.32
770,400
May 21, 2026
6.00
6.43
5.83
6.39
6.39
1,598,400
May 20, 2026
5.78
6.01
5.57
5.99
5.99
1,429,300
May 19, 2026
5.80
5.86
5.67
5.78
5.78
1,504,700
May 18, 2026
5.89
6.04
5.79
5.87
5.87
1,471,400
May 15, 2026
5.83
5.95
5.70
5.75
5.75
2,799,600
May 14, 2026
5.91
6.07
5.75
5.88
5.88
2,607,900
May 13, 2026
5.90
5.91
5.63
5.87
5.87
1,622,800
May 12, 2026
6.12
6.20
5.90
5.90
5.90
1,962,800
May 11, 2026
6.50
6.51
6.05
6.12
6.12
2,011,200
May 8, 2026
6.90
6.98
6.50
6.51
6.51
1,953,900
May 7, 2026
6.80
7.47
6.80
7.07
7.07
2,953,100
May 6, 2026
7.38
7.63
7.37
7.59
7.59
2,392,400
May 5, 2026
7.25
7.34
7.09
7.26
7.26
895,400
May 4, 2026
7.46
7.48
6.95
7.07
7.07
1,741,800
May 1, 2026
7.44
7.59
7.38
7.58
7.58
1,010,300
Apr 30, 2026
7.34
7.54
7.30
7.40
7.40
1,073,900
Apr 29, 2026
7.59
7.59
7.26
7.34
7.34
609,300
Apr 28, 2026
7.55
7.78
7.44
7.54
7.54
1,072,500
Apr 27, 2026
7.65
7.74
7.51
7.53
7.53
615,700
Apr 24, 2026
7.47
7.74
7.41
7.65
7.65
662,800
Apr 23, 2026
7.80
7.85
7.44
7.52
7.52
610,200
Apr 22, 2026
8.02
8.23
7.78
7.80
7.80
845,800
Apr 21, 2026
8.07
8.40
7.94
7.97
7.97
921,500
Apr 20, 2026
7.80
8.08
7.70
8.06
8.06
1,145,000
Apr 17, 2026
7.61
7.86
7.56
7.79
7.79
1,700,300
Apr 16, 2026
7.19
7.41
7.17
7.36
7.36
1,126,900
Apr 15, 2026
6.92
7.20
6.84
7.12
7.12
2,060,300
Apr 14, 2026
6.85
7.02
6.82
6.90
6.90
1,658,300
Apr 13, 2026
6.73
6.98
6.68
6.85
6.85
1,304,500
Apr 10, 2026
6.65
6.84
6.53
6.77
6.77
860,100
Apr 9, 2026
6.43
6.69
6.39
6.61
6.61
928,800
Apr 8, 2026
6.69
6.85
6.50
6.52
6.52
1,101,600
Apr 7, 2026
6.45
6.47
6.17
6.27
6.27
1,318,400
Apr 6, 2026
6.37
6.53
6.33
6.49
6.49
3,043,600
Apr 2, 2026
6.36
6.55
6.26
6.38
6.38
1,255,500
Apr 1, 2026
6.60
6.70
6.50
6.54
6.54
1,509,800
Mar 31, 2026
6.61
6.82
6.46
6.78
6.78
1,213,000
Mar 30, 2026
6.52
6.64
6.45
6.51
6.51
720,100
Mar 27, 2026
6.61
6.66
6.43
6.50
6.50
1,294,800
Mar 26, 2026
6.75
6.96
6.69
6.70
6.70
831,700
Mar 25, 2026
6.63
6.89
6.55
6.85
6.85
1,237,700
Mar 24, 2026
6.75
6.75
6.45
6.53
6.53
1,468,800
Mar 23, 2026
7.09
7.12
6.82
6.84
6.84
886,400
Mar 20, 2026
7.09
7.13
6.74
6.78
6.78
1,406,300
Mar 19, 2026
7.11
7.19
6.93
7.09
7.09
1,102,700
Mar 18, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
7.01
7.30
7.01
7.12
7.12
1,723,900
Mar 17, 2026
7.35
7.61
7.35
7.45
7.10
1,159,800
Mar 16, 2026
7.17
7.41
7.10
7.33
6.99
960,600
Mar 13, 2026
7.12
7.22
7.01
7.10
6.77
1,316,700
Mar 12, 2026
7.08
7.16
6.95
7.06
6.73
1,568,100
Mar 11, 2026
7.40
7.46
7.11
7.21
6.87
1,239,600
Mar 10, 2026
7.37
7.48
7.24
7.40
7.05
1,589,800
Mar 9, 2026
7.46
7.50
6.97
7.37
7.02
1,806,300
Mar 6, 2026
7.65
7.74
7.55
7.64
7.28
1,537,700
Mar 5, 2026
7.76
8.09
7.66
7.86
7.49
1,921,500
Mar 4, 2026
8.02
8.10
7.82
7.87
7.50
1,460,900
Mar 3, 2026
7.75
8.06
7.67
8.00
7.62
1,734,800
Mar 2, 2026
8.15
8.15
7.78
8.09
7.71
1,548,600
Feb 27, 2026
9.13
9.44
8.23
8.25
7.86
1,657,100
Feb 26, 2026
10.55
10.60
8.80
9.26
8.82
3,841,100
Feb 25, 2026
8.40
8.52
8.13
8.38
7.99
1,200,400
Feb 24, 2026
8.50
8.67
8.40
8.40
8.01
891,300
Feb 23, 2026
9.10
9.10
8.38
8.41
8.01
1,393,700
Feb 20, 2026
8.81
9.33
8.78
9.18
8.75
1,547,300
Feb 19, 2026
9.30
9.30
8.69
8.87
8.45
1,166,200
Feb 18, 2026
8.98
9.40
8.96
9.09
8.66
2,426,300
Feb 17, 2026
9.19
9.39
8.85
8.99
8.57
1,095,100
Feb 13, 2026
9.19
9.59
9.06
9.25
8.82
1,987,900
Feb 12, 2026
9.86
10.12
9.10
9.13
8.70
1,612,100
Feb 11, 2026
10.66
10.81
9.63
9.77
9.31
1,772,900
Feb 10, 2026
10.69
10.92
10.64
10.67
10.17
668,300
Feb 9, 2026
11.17
11.23
10.64
10.69
10.19
480,900
Feb 6, 2026
10.74
11.19
10.74
11.10
10.58
1,326,400
Feb 5, 2026
10.79
10.91
10.54
10.71
10.21
871,900
Feb 4, 2026
11.07
11.19
10.82
10.99
10.47
1,027,800
Feb 3, 2026
10.52
11.08
10.51
10.91
10.40
904,400
Feb 2, 2026
10.19
10.68
9.95
10.61
10.11
1,071,200
Jan 30, 2026
9.90
10.22
9.82
10.18
9.70
824,300
Jan 29, 2026
10.01
10.09
9.60
9.92
9.45
1,295,600
Jan 28, 2026
10.49
10.60
9.96
9.99
9.52
687,800
Jan 27, 2026
10.42
10.51
10.25
10.44
9.95
732,100
Jan 26, 2026
10.37
10.57
10.16
10.30
9.82
600,200
Jan 23, 2026
10.67
10.75
10.27
10.36
9.87
592,900
Jan 22, 2026
10.57
10.85
10.57
10.71
10.21
708,000
Jan 21, 2026
10.20
10.68
10.20
10.57
10.07
1,278,600
Jan 20, 2026
10.58
10.65
10.02
10.18
9.70
972,100
Jan 16, 2026
11.12
11.18
10.76
10.81
10.30
979,300
Jan 15, 2026
10.70
11.14
10.64
11.05
10.53
1,718,000
Jan 14, 2026
10.91
11.11
10.61
10.65
10.15
1,017,000
Jan 13, 2026
10.88
11.18
10.69
10.96
10.45
1,449,000
Jan 12, 2026
11.00
11.02
10.72
10.86
10.35
1,049,700
Jan 9, 2026
11.25
11.55
10.75
11.07
10.55
1,743,900
Jan 8, 2026
10.72
11.15
10.72
11.12
10.60
1,945,500
Jan 7, 2026
11.12
11.23
10.76
10.86
10.35
983,100
Jan 6, 2026
10.62
11.08
10.50
11.06
10.54
1,428,400
Jan 5, 2026
11.29
11.49
10.62
10.63
10.13
1,572,500
Jan 2, 2026
11.37
11.53
11.27
11.36
10.83
1,039,700
Dec 31, 2025
11.43
11.43
11.17
11.21
10.68
469,900
Dec 30, 2025
11.68
11.74
11.42
11.46
10.92
1,326,200
Dec 29, 2025
11.72
11.89
11.44
11.72
11.17
1,248,600
Dec 26, 2025
11.70
11.73
11.38
11.72
11.17
797,300
Dec 24, 2025
11.80
11.92
11.21
11.69
11.14
604,100
Dec 23, 2025
11.77
11.89
11.62
11.73
11.18
1,066,800
Dec 22, 2025
11.57
11.89
11.30
11.87
11.31
1,013,100
Dec 19, 2025
11.63
11.76
11.33
11.57
11.03
1,403,600
Dec 18, 2025
11.68
12.08
11.60
11.68
11.13
1,107,500
Dec 17, 2025
11.14
11.65
10.51
11.48
10.94
1,412,700
Dec 16, 2025
11.19
11.71
11.10
11.23
10.70
1,665,300
Dec 15, 2025
10.98
11.28
10.88
11.26
10.73
995,700
Dec 12, 2025
10.93
11.03
10.69
10.87
10.36
1,161,300
Dec 11, 2025
10.77
10.96
10.68
10.88
10.37
1,526,900
Dec 10, 2025
10.70
11.01
10.63
10.71
10.21
1,364,400
Dec 9, 2025
10.52
10.90
10.40
10.74
10.24
1,714,600
Dec 8, 2025
10.56
10.69
10.38
10.64
10.14
1,056,100
Dec 5, 2025
10.54
10.73
10.41
10.54
10.04
726,300
Dec 4, 2025
10.57
10.69
10.36
10.53
10.04
757,900
Dec 3, 2025
10.67
10.81
10.56
10.57
10.07
908,600
Dec 2, 2025
10.47
10.76
10.45
10.66
10.16
1,077,600
Dec 1, 2025
10.30
10.67
10.25
10.43
9.94
1,182,100
Nov 28, 2025
10.46
10.52
10.25
10.34
9.85
610,400
Nov 26, 2025
9.82
10.55
9.82
10.48
9.99
1,215,600
Nov 25, 2025
9.47
9.99
9.43
9.90
9.43
1,490,000
Nov 24, 2025
9.36
9.56
9.27
9.37
8.93
1,318,700
Nov 21, 2025
9.01
9.60
9.01
9.38
8.94
2,562,200
Nov 20, 2025
9.01
9.26
8.90
8.93
8.51
1,413,800
Nov 19, 2025
8.97
9.23
8.82
8.88
8.46
1,176,000
Nov 18, 2025
8.78
8.91
8.68
8.87
8.45
1,168,200
Nov 17, 2025
9.01
9.04
8.85
8.91
8.49
1,281,900
Nov 14, 2025
9.08
9.19
8.88
9.03
8.61
1,647,400
Nov 13, 2025
9.31
9.52
9.10
9.17
8.74
1,081,500
Nov 12, 2025
9.57
9.65
9.27
9.29
8.85
1,807,100
Nov 11, 2025
9.65
9.65
9.39
9.53
9.08
1,672,200
Nov 10, 2025
9.96
10.09
9.50
9.57
9.12
2,068,900
Nov 7, 2025
9.22
9.99
9.22
9.84
9.38
2,321,300
Nov 6, 2025
9.41
9.95
9.22
9.40
8.96
1,904,300
Nov 5, 2025
9.67
9.86
9.44
9.76
9.30
3,263,900
Nov 4, 2025
9.74
9.81
9.61
9.70
9.24
1,382,700
Nov 3, 2025
10.03
10.05
9.69
9.86
9.40
1,451,600
Oct 31, 2025
9.84
10.07
9.69
10.02
9.55
1,097,800
