ARHS
ARHAUS-A (ARHS)
NASDAQ
$7.76+$0.03 (+0.43%)
Price as of Jul 14, 2026 4:54 AM EDT
  • $427.8M
    Market Cap
  • -7.72%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +7.81%
    Low Price$6.88
    High Price$8.62
  • 3 Months
    +12.85%
    Low Price$5.75
    High Price$8.62
  • 1 Year
    -7.72%
    Low Price$5.75
    High Price$12.80
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
6.12
6.20
5.90
5.90
-3.59%
1,962,787
05/11/2026
6.50
6.51
6.05
6.12
-5.92%
2,011,233
05/08/2026
6.90
6.98
6.50
6.51
-8.06%
1,954,025
05/07/2026
6.80
7.47
6.80
7.08
-6.79%
2,953,099
05/07/2026
$0.02 Earnings
05/06/2026
7.38
7.63
7.37
7.59
+4.55%
2,392,440
05/05/2026
7.25
7.34
7.09
7.26
+2.69%
895,612
05/04/2026
7.46
7.48
6.96
7.07
-6.73%
1,741,876
05/01/2026
7.44
7.59
7.38
7.58
+2.43%
1,010,302
04/30/2026
7.34
7.54
7.31
7.40
+0.82%
1,073,924
04/29/2026
7.60
7.60
7.27
7.34
-2.65%
606,083
04/28/2026
7.55
7.79
7.44
7.54
+0.13%
1,072,423
04/27/2026
7.65
7.74
7.51
7.53
-1.57%
615,697
04/24/2026
7.47
7.74
7.41
7.65
+1.73%
662,782
04/23/2026
7.80
7.85
7.44
7.52
-3.59%
610,198
04/22/2026
8.02
8.24
7.78
7.80
-2.13%
845,818
04/21/2026
8.07
8.41
7.94
7.97
-1.12%
921,368
04/20/2026
7.80
8.08
7.71
8.06
+3.47%
1,144,919
04/17/2026
7.61
7.86
7.56
7.79
+5.84%
1,700,297
04/16/2026
7.19
7.41
7.17
7.36
+3.37%
1,126,921
04/15/2026
6.92
7.20
6.84
7.12
+3.19%
2,060,288
04/14/2026
6.85
7.02
6.82
6.90
+0.73%
1,658,366
04/13/2026
6.73
6.98
6.69
6.85
+1.18%
1,304,503
04/10/2026
6.65
6.85
6.54
6.77
+2.42%
860,072
04/09/2026
6.43
6.69
6.39
6.61
+1.38%
928,758
04/08/2026
6.69
6.85
6.50
6.52
+3.99%
1,101,623
04/07/2026
6.45
6.47
6.17
6.27
-3.39%
1,318,782
04/06/2026
6.37
6.53
6.33
6.49
+1.72%
3,043,639
04/02/2026
6.36
6.55
6.26
6.38
-2.45%
1,255,458
04/01/2026
6.60
6.71
6.50
6.54
-3.54%
1,509,828
03/31/2026
6.61
6.82
6.46
6.78
+4.15%
1,212,977
03/30/2026
6.52
6.64
6.46
6.51
+0.15%
720,093
03/27/2026
6.61
6.66
6.43
6.50
-2.99%
1,294,763
03/26/2026
6.75
6.96
6.69
6.70
-2.19%
831,653
03/25/2026
6.63
6.88
6.56
6.85
+4.90%
1,237,709
03/24/2026
6.75
6.75
6.45
6.53
-4.53%
1,468,762
03/23/2026
7.09
7.12
6.82
6.84
+0.88%
886,618
03/20/2026
7.09
7.13
6.75
6.78
-4.37%
1,406,272
03/19/2026
7.11
7.19
6.93
7.09
-0.42%
1,102,697
03/18/2026
7.01
7.30
7.01
7.12
+0.28%
1,723,897
03/18/2026
$0.35 Dividend
03/17/2026
7.00
7.25
7.00
7.10
+1.64%
1,159,719
03/16/2026
6.83
7.07
6.77
6.99
+3.24%
960,737
03/13/2026
6.79
6.88
6.68
6.77
+0.57%
1,316,679
03/12/2026
6.75
6.82
6.62
6.73
-2.08%
1,568,179
03/11/2026
7.05
7.11
6.77
6.87
-2.57%
1,239,588
03/10/2026
7.02
7.13
6.90
7.05
+0.41%
1,589,829
03/09/2026
7.11
7.15
6.64
7.02
-3.53%
1,806,355
03/06/2026
7.29
7.38
7.20
7.28
-2.80%
1,537,655
03/05/2026
7.40
7.71
7.30
7.49
-0.13%
1,921,540
03/04/2026
7.64
7.72
7.45
7.50
-1.62%
1,460,879
03/03/2026
7.39
7.69
7.31
7.62
-1.11%
1,734,751
03/02/2026
7.77
7.77
7.41
7.71
-1.94%
1,548,648
02/27/2026
8.70
9.00
7.84
7.86
-10.91%
1,657,063
02/26/2026
10.05
10.10
8.38
8.82
+10.50%
3,841,079
02/26/2026
$0.11 Earnings
02/25/2026
8.01
8.12
7.75
7.99
-0.24%
1,200,441
02/24/2026
8.10
8.26
8.01
8.01
-0.12%
891,323
02/23/2026
8.68
8.68
7.98
8.01
-8.39%
1,393,780