ARHS
ARHAUS-A (ARHS)
NASDAQ
$13.83+$0.31 (+2.27%)
Price as of Nov 13, 2026 12:25 PM EST
  • $744.7M
    Market Cap
  • 54.71%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +42.32%
    Low Price$9.30
    High Price$15.02
  • 3 Months
    +40.10%
    Low Price$7.20
    High Price$15.02
  • 1 Year
    +54.71%
    Low Price$5.75
    High Price$15.02
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
14.54
14.60
13.47
13.52
-7.14%
2,445,989
11/11/2026
14.77
14.95
14.43
14.56
-2.22%
2,063,633
11/10/2026
14.80
15.10
14.63
14.89
-0.87%
2,135,599
11/09/2026
14.42
15.17
14.29
15.02
+5.85%
3,562,747
11/06/2026
13.00
14.27
12.58
14.19
+9.66%
4,932,405
11/05/2026
12.79
13.36
11.97
12.94
-1.60%
4,358,144
11/05/2026
$0.05 Earnings
11/04/2026
12.56
13.23
12.39
13.15
+9.04%
2,933,749
11/03/2026
12.51
12.52
11.92
12.06
-3.83%
1,793,807
11/02/2026
12.70
13.00
12.50
12.54
+0.72%
1,454,312
10/30/2026
12.74
12.84
12.26
12.45
-2.05%
1,808,748
10/29/2026
11.74
12.73
11.73
12.71
+10.33%
3,630,660
10/28/2026
11.48
11.63
11.36
11.52
-0.95%
1,152,150
10/27/2026
11.75
11.75
11.40
11.63
-0.17%
1,231,490
10/26/2026
11.67
11.70
11.38
11.65
-0.43%
1,807,606
10/23/2026
11.46
11.71
11.40
11.70
+1.47%
2,071,379
10/22/2026
10.90
11.63
10.88
11.53
+5.39%
2,884,127
10/21/2026
10.78
11.25
10.75
10.94
+1.96%
2,039,050
10/20/2026
10.56
11.09
10.53
10.73
+4.89%
2,354,574
10/19/2026
9.95
10.37
9.86
10.23
+3.02%
1,506,570
10/16/2026
10.16
10.41
9.88
9.93
-1.97%
1,627,389
10/15/2026
9.43
10.30
9.43
10.13
+8.92%
2,204,361
10/14/2026
9.44
9.54
9.23
9.30
-3.12%
1,134,840
10/13/2026
9.37
9.77
9.28
9.60
+1.05%
1,180,922
10/12/2026
9.54
9.76
9.44
9.50
-1.96%
713,859
10/09/2026
9.75
9.88
9.56
9.69
-0.62%
944,238
10/08/2026
9.71
9.97
9.71
9.75
-0.91%
1,581,877
10/07/2026
9.77
9.92
9.66
9.84
-0.81%
1,461,495
10/06/2026
10.33
10.36
9.88
9.92
-1.88%
1,990,017
10/05/2026
10.23
10.26
9.94
10.11
-1.27%
1,656,118
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