ARHS
ARHAUS-A (ARHS)
NASDAQ
$9.39$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $512.8M
    Market Cap
  • -20.65%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +24.47%
    Low Price$7.34
    High Price$10.03
  • 3 Months
    +46.87%
    Low Price$6.22
    High Price$10.03
  • 1 Year
    -20.65%
    Low Price$5.75
    High Price$11.44
Date
Open
High
Low
Close
Change (%)
Volume
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
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