ARHS
ARHAUS-A (ARHS)
NASDAQ
$10.34+$0.10 (+1.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $559.5M
    Market Cap
  • -2.59%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +21.47%
    Low Price$7.20
    High Price$10.24
  • 3 Months
    +18.79%
    Low Price$7.18
    High Price$10.24
  • 1 Year
    -2.59%
    Low Price$5.75
    High Price$11.31
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
10.12
10.48
9.87
10.24
+3.75%
2,786,647
10/01/2026
9.39
10.09
9.36
9.87
+4.22%
2,416,397
09/30/2026
9.53
9.72
9.36
9.47
+0.11%
1,419,535
09/29/2026
9.67
9.71
9.37
9.46
-1.77%
1,291,063
09/28/2026
9.43
9.72
9.38
9.63
-0.82%
1,496,067
09/25/2026
9.48
9.76
9.43
9.71
+2.53%
1,671,149
09/24/2026
9.21
9.49
8.90
9.47
+4.99%
1,935,829
09/23/2026
9.32
9.32
8.83
9.02
-2.91%
1,738,293
09/22/2026
8.90
9.32
8.86
9.29
+6.41%
1,413,081
09/21/2026
8.60
8.79
8.27
8.73
+12.07%
1,736,157
09/18/2026
7.45
7.83
7.45
7.79
+2.64%
1,963,681
09/17/2026
7.46
7.62
7.22
7.59
+5.42%
1,821,673
09/16/2026
7.27
7.53
7.07
7.20
-1.44%
1,500,743
09/15/2026
8.09
8.09
7.29
7.31
-10.04%
1,006,910
09/14/2026
7.98
8.35
7.95
8.12
+0.25%
874,678
09/11/2026
8.08
8.29
8.05
8.10
+2.02%
1,055,436
09/10/2026
8.33
8.39
7.89
7.94
-5.59%
1,307,483
09/09/2026
8.34
8.49
8.30
8.41
-0.71%
923,399
09/08/2026
8.65
8.73
8.44
8.47
-2.98%
948,341
09/04/2026
8.42
8.76
8.34
8.73
+3.93%
859,912
09/03/2026
8.58
8.77
8.37
8.40
-0.36%
771,720
09/02/2026
8.48
8.58
8.36
8.43
+0.84%
931,745
09/01/2026
8.61
8.66
8.32
8.36
-4.02%
797,071
08/31/2026
8.89
8.98
8.54
8.71
-3.01%
1,051,720
08/28/2026
8.86
9.09
8.80
8.98
+1.93%
875,825
08/27/2026
8.85
9.05
8.76
8.81
-1.45%
777,629
08/26/2026
8.94
9.09
8.77
8.94
+0.22%
978,457
08/25/2026
9.26
9.42
8.89
8.92
-3.46%
1,051,061
08/24/2026
9.40
9.75
9.18
9.24
-1.55%
936,094
08/21/2026
9.69
9.94
9.30
9.39
-2.75%
1,458,737
08/20/2026
9.64
9.75
9.39
9.65
-1.83%
1,411,562
08/19/2026
9.91
10.29
9.79
9.83
-1.99%
1,949,097
08/18/2026
9.57
10.16
9.42
10.03
+5.25%
1,999,860
08/17/2026
9.57
9.62
9.26
9.53
-2.85%
1,088,740
08/14/2026
9.66
9.86
9.45
9.81
+1.13%
1,074,551
08/13/2026
9.82
9.98
9.62
9.70
+0.52%
1,528,538
08/12/2026
9.82
10.13
9.48
9.65
-1.93%
1,161,572
08/11/2026
9.52
10.03
9.42
9.84
+4.24%
1,300,578
08/10/2026
9.62
9.90
9.41
9.44
-1.67%
1,437,786
08/07/2026
9.75
9.75
9.23
9.60
-0.83%
2,021,846
08/06/2026
9.75
9.76
8.52
9.68
+17.62%
3,733,715
08/06/2026
$0.28 Earnings
08/05/2026
8.26
8.90
8.19
8.23
-0.60%
4,277,419
08/04/2026
7.87
8.40
7.87
8.28
+4.81%
2,550,106
08/03/2026
7.61
7.95
7.60
7.90
+6.61%
2,323,350
07/31/2026
7.31
7.48
7.22
7.41
+0.95%
1,015,070
07/30/2026
7.51
7.57
7.31
7.34
-3.29%
766,353
07/29/2026
7.84
7.85
7.54
7.59
-4.17%
933,315
07/28/2026
7.88
8.15
7.88
7.92
+0.51%
1,170,714
07/27/2026
7.96
8.15
7.83
7.88
-0.38%
1,093,232
07/24/2026
7.35
8.00
7.27
7.91
+10.17%
1,423,253
07/23/2026
7.28
7.30
7.06
7.18
-3.49%
1,078,843
07/22/2026
7.58
7.64
7.39
7.44
-1.33%
852,628
07/21/2026
7.47
7.59
7.23
7.54
+0.80%
1,031,385
07/20/2026
7.79
7.79
7.46
7.48
-2.73%
804,208
07/17/2026
7.75
7.95
7.57
7.69
-1.91%
829,851
07/16/2026
8.03
8.28
7.83
7.84
-2.37%
939,908
07/15/2026
7.80
8.23
7.73
8.03
+2.55%
849,158
07/14/2026
7.82
7.95
7.66
7.83
+1.29%
690,355
07/13/2026
7.95
8.06
7.70
7.73
-1.65%
998,426
07/10/2026
7.98
8.08
7.85
7.86
-0.51%
1,002,680
07/09/2026
7.72
8.10
7.65
7.90
+2.33%
748,145
07/08/2026
7.97
8.10
7.56
7.72
-5.16%
1,241,331
07/07/2026
8.15
8.36
8.13
8.14
-0.12%
791,508
07/06/2026
8.60
8.62
7.93
8.15
-5.45%
1,139,721
07/02/2026
8.60
8.82
8.53
8.62
+0.35%
1,538,218
07/01/2026
8.41
8.68
8.24
8.59
+2.02%
1,807,400
06/30/2026
8.31
8.49
8.26
8.42
0.00%
1,518,850
06/29/2026
8.30
8.64
8.29
8.42
+0.12%
1,872,995
06/26/2026
8.08
8.47
8.06
8.41
+3.83%
2,415,609
06/25/2026
7.76
8.13
7.70
8.10
+3.45%
1,530,303
06/24/2026
7.24
8.07
7.23
7.83
+10.75%
1,657,379
06/23/2026
6.94
7.15
6.88
7.07
+1.73%
682,118
06/22/2026
7.20
7.31
6.94
6.95
-4.27%
770,741
06/18/2026
7.00
7.46
6.99
7.26
+5.52%
1,235,026
06/17/2026
7.18
7.51
6.84
6.88
-4.31%
1,064,586
06/16/2026
7.45
7.65
7.05
7.19
-3.49%
1,781,891
06/15/2026
7.35
7.58
7.34
7.45
+3.91%
1,303,582
06/12/2026
7.11
7.39
6.99
7.17
+1.41%
1,695,819
06/11/2026
6.65
7.12
6.60
7.07
+5.52%
2,082,596
06/10/2026
6.60
6.94
6.50
6.70
+0.30%
1,132,377
06/09/2026
6.34
6.69
6.34
6.68
+7.40%
891,454
06/08/2026
6.35
6.40
6.21
6.22
-1.74%
862,857
06/05/2026
6.56
6.67
6.23
6.33
-4.67%
940,106
06/04/2026
6.55
6.73
6.55
6.64
+2.00%
795,808
06/03/2026
6.56
6.84
6.28
6.51
-0.31%
1,346,541
06/02/2026
6.53
6.74
6.49
6.53
-1.21%
648,388
06/01/2026
6.75
6.76
6.43
6.61
-2.36%
846,241
05/29/2026
6.83
6.92
6.73
6.77
-1.31%
1,192,442
05/28/2026
6.63
6.91
6.61
6.86
+3.16%
1,288,831
05/27/2026
6.46
6.77
6.46
6.65
+3.26%
1,254,810
05/26/2026
6.38
6.58
6.33
6.44
+1.90%
1,397,166
05/22/2026
6.36
6.50
6.31
6.32
-1.10%
770,999
05/21/2026
6.00
6.44
5.83
6.39
+6.68%
1,598,428
05/20/2026
5.78
6.02
5.57
5.99
+3.63%
1,429,361
05/19/2026
5.80
5.86
5.67
5.78
-1.53%
1,504,716
05/18/2026
5.89
6.04
5.79
5.87
+2.09%
1,471,394
05/15/2026
5.83
5.95
5.70
5.75
-2.21%
2,799,544
05/14/2026
5.91
6.07
5.75
5.88
+0.17%
2,608,003
05/13/2026
5.90
5.91
5.63
5.87
-0.51%
1,622,834