Skip to main content
ARHS logo

Arhaus, Inc.

ARHSNASDAQConsumer DiscretionarySpecialty Retail

$11.65Today:- (-)1Y +10.87%

As of Oct 26, 2026 close

Market cap
$1.65B
P/E (TTM)
23.88
Forward P/E
24.29
Dividend yield
3.04%
52-week range
$5.57$12.08
Volume (live)
-
Avg. volume (3M)
1.71M

Arhaus (ARHS) Historical Stock Prices

Analyze Arhaus (ARHS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Arhaus (ARHS) Interactive Price Chart

Interactive historical price chart showing Arhaus stock price movements and trends across multiple time periods.

Loading chart...

ARHS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ARHS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202611.6711.7011.3811.6511.651.81M
Oct 23, 202611.4611.7111.4011.7011.702.11M
Oct 22, 202610.9011.6310.8811.5311.532.88M
Oct 21, 202610.7811.2410.7510.9410.942.04M
Oct 20, 202610.5611.0910.5310.7310.732.35M
Oct 19, 20269.9510.379.8610.2310.231.51M
Oct 16, 202610.1610.419.889.939.931.63M
Oct 15, 20269.4310.309.4310.1310.132.20M
Oct 14, 20269.449.549.239.309.301.13M
Oct 13, 20269.379.779.289.609.601.18M
Oct 12, 20269.549.769.449.509.50713.81K
Oct 9, 20269.759.889.569.699.69944.24K
Oct 8, 20269.719.979.719.759.751.58M
Oct 7, 20269.779.929.669.849.841.46M
Oct 6, 202610.3310.369.889.929.921.99M
Oct 5, 202610.2310.269.9410.1110.111.66M
Oct 2, 202610.1210.489.8710.2410.242.79M
Oct 1, 20269.3910.099.369.879.872.42M
Sep 30, 20269.539.729.369.479.471.42M
Sep 29, 20269.679.719.379.469.461.29M
Sep 28, 20269.439.729.389.639.631.50M
Sep 25, 20269.489.769.439.719.711.67M
Sep 24, 20269.219.498.909.479.471.94M
Sep 23, 20269.329.328.839.029.021.74M
Sep 22, 20268.909.318.869.299.291.41M
Sep 21, 20268.608.798.278.738.731.74M
Sep 18, 20267.457.837.457.797.791.96M
Sep 17, 20267.467.627.227.597.591.82M
Sep 16, 20267.277.537.077.207.201.50M
Sep 15, 20268.098.097.297.307.301.01M
Sep 14, 20267.988.357.958.128.12874.68K
Sep 11, 20268.088.298.048.108.101.06M
Sep 10, 20268.338.397.887.947.941.31M
Sep 9, 20268.348.488.308.418.41923.40K
Sep 8, 20268.658.738.448.478.47948.34K
Sep 4, 20268.428.768.348.738.73859.91K
Sep 3, 20268.588.778.378.408.40771.72K
Sep 2, 20268.488.578.368.438.43931.75K
Sep 1, 20268.618.668.318.368.36797.07K
Aug 31, 20268.898.988.548.718.711.05M
Aug 28, 20268.869.098.798.988.98875.83K
Aug 27, 20268.859.048.768.818.81777.63K
Aug 26, 20268.949.098.778.948.94978.46K
Aug 25, 20269.269.428.898.928.921.05M
Aug 24, 20269.409.759.189.249.24936.09K
Aug 21, 20269.699.949.309.389.381.46M
Aug 20, 20269.649.759.399.659.651.41M
Aug 19, 20269.9110.299.799.839.831.95M
Aug 18, 20269.5710.159.4210.0310.032.00M
Aug 17, 20269.579.629.269.539.531.09M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.