Arhaus Stock Price History
NASDAQ: ARHSConsumer DiscretionaryOther Specialty StoresUSD
9.69-0.06 (-0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARHS price history at a glance
The price history for Arhaus (ARHS) on this page begins on November 1, 2021, when the stock closed at $12.21; it most recently closed at $9.69 on October 5, 2026. The highest price in this record is $19.81, reached on June 3, 2024; the latest close is 51.1% below that peak. Across the 4 complete calendar years in the table, ARHS finished higher in 2 and lower in 2. Its best year was 2025 (+23.6%) and its worst was 2022 (-26.4%).
Over roughly 5 years the share price changed -20.6%, a -4.6% compound annual price return (excluding dividends). In the last 12 months alone, ARHS has lost 4.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $19.81
- Date of high
- Jun 3, 2024
- Low since 2021
- $4.23
- Date of low
- Jul 4, 2022
- 52-week high
- $12.08
- 52-week low
- $5.57
- IPO year
- 2021
- Last close
- $9.69
ARHS returns
1 week
-5.37%
1 month
+15.22%
3 months
+23.28%
6 months
+43.13%
Year to date
-13.56%
1 year
-4.91%
3 years
+3.17%
ARHS price return, excluding dividends.
ARHS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.69 | -14.70% |
| 2025 | 11.36 | +23.61% |
| 2024 | 9.19 | -22.45% |
| 2023 | 11.85 | +21.54% |
| 2022 | 9.75 | -26.42% |
| 2021* | 13.25 | +8.52% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ARHS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.75 | 9.88 | 9.56 | 9.69 | -0.62% | |
| 9.71 | 9.97 | 9.71 | 9.75 | -0.91% | |
| 9.72 | 9.92 | 9.66 | 9.84 | -0.81% | |
| 10.33 | 10.36 | 9.88 | 9.92 | -1.88% | |
| 10.23 | 10.26 | 9.94 | 10.11 | -1.27% | |
| 10.12 | 10.48 | 9.87 | 10.24 | +3.75% | |
| 9.39 | 10.09 | 9.36 | 9.87 | +4.22% | |
| 9.53 | 9.72 | 9.36 | 9.47 | +0.11% | |
| 9.67 | 9.71 | 9.37 | 9.46 | -1.77% | |
| 9.43 | 9.72 | 9.38 | 9.63 | -0.82% | |
| 9.48 | 9.76 | 9.43 | 9.71 | +2.53% | |
| 9.21 | 9.49 | 8.90 | 9.47 | +4.99% | |
| 9.32 | 9.32 | 8.83 | 9.02 | -2.91% | |
| 8.90 | 9.32 | 8.86 | 9.29 | +6.41% | |
| 8.60 | 8.79 | 8.27 | 8.73 | +12.07% | |
| 7.45 | 7.83 | 7.45 | 7.79 | +2.64% | |
| 7.46 | 7.62 | 7.22 | 7.59 | +5.42% | |
| 7.27 | 7.53 | 7.07 | 7.20 | -1.44% | |
| 8.09 | 8.09 | 7.29 | 7.31 | -10.04% | |
| 7.98 | 8.35 | 7.95 | 8.12 | +0.25% | |
| 8.08 | 8.29 | 8.05 | 8.10 | +2.02% | |
| 8.33 | 8.39 | 7.89 | 7.94 | -5.59% | |
| 8.34 | 8.49 | 8.30 | 8.41 | -0.71% | |
| 8.65 | 8.73 | 8.44 | 8.47 | -2.98% | |
| 8.42 | 8.76 | 8.34 | 8.73 | +3.93% | |
| 8.58 | 8.77 | 8.37 | 8.40 | -0.36% | |
| 8.48 | 8.58 | 8.36 | 8.43 | +0.84% | |
| 8.61 | 8.66 | 8.32 | 8.36 | -4.02% | |
| 8.89 | 8.98 | 8.54 | 8.71 | -3.01% | |
| 8.86 | 9.09 | 8.80 | 8.98 | +1.93% | |
| 8.85 | 9.05 | 8.76 | 8.81 | -1.45% | |
| 8.94 | 9.09 | 8.77 | 8.94 | +0.22% | |
| 9.26 | 9.42 | 8.89 | 8.92 | -3.46% | |
| 9.40 | 9.75 | 9.18 | 9.24 | -1.55% | |
| 9.69 | 9.94 | 9.30 | 9.39 | -2.75% | |
| 9.64 | 9.75 | 9.39 | 9.65 | -1.83% | |
| 9.91 | 10.29 | 9.79 | 9.83 | -1.99% | |
| 9.57 | 10.16 | 9.42 | 10.03 | +5.25% | |
| 9.57 | 9.62 | 9.26 | 9.53 | -2.85% | |
| 9.66 | 9.86 | 9.45 | 9.81 | +1.13% | |
| 9.82 | 9.98 | 9.62 | 9.70 | +0.52% | |
| 9.82 | 10.13 | 9.48 | 9.65 | -1.93% | |
| 9.52 | 10.03 | 9.42 | 9.84 | +4.24% | |
| 9.62 | 9.90 | 9.41 | 9.44 | -1.67% | |
| 9.75 | 9.75 | 9.23 | 9.60 | -0.83% | |
| 9.75 | 9.76 | 8.52 | 9.68 | +17.62% | |
| 8.26 | 8.90 | 8.19 | 8.23 | -0.60% | |
| 7.87 | 8.40 | 7.87 | 8.28 | +4.81% | |
| 7.61 | 7.95 | 7.60 | 7.90 | +6.61% | |
| 7.31 | 7.48 | 7.22 | 7.41 | +0.95% | |
| 7.51 | 7.57 | 7.31 | 7.34 | -3.29% | |
| 7.84 | 7.85 | 7.54 | 7.59 | -4.17% | |
| 7.88 | 8.15 | 7.88 | 7.92 | +0.51% | |
| 7.96 | 8.15 | 7.83 | 7.88 | -0.38% | |
| 7.35 | 8.00 | 7.27 | 7.91 | +10.17% | |
| 7.28 | 7.30 | 7.06 | 7.18 | -3.49% | |
| 7.58 | 7.64 | 7.39 | 7.44 | -1.33% | |
| 7.47 | 7.59 | 7.23 | 7.54 | +0.80% | |
| 7.79 | 7.79 | 7.46 | 7.48 | -2.73% | |
| 7.75 | 7.95 | 7.57 | 7.69 | -1.91% | |
| 8.03 | 8.28 | 7.83 | 7.84 | -2.37% | |
| 7.80 | 8.23 | 7.73 | 8.03 | +2.55% | |
| 7.82 | 7.95 | 7.66 | 7.83 | +1.29% | |
| 7.95 | 8.06 | 7.70 | 7.73 | -1.65% | |
| 7.98 | 8.08 | 7.85 | 7.86 | -0.51% | |
| 7.72 | 8.10 | 7.65 | 7.90 | +2.33% | |
| 7.97 | 8.10 | 7.56 | 7.72 | -5.16% | |
| 8.15 | 8.36 | 8.13 | 8.14 | -0.12% | |
| 8.60 | 8.62 | 7.93 | 8.15 | -5.45% | |
| 8.60 | 8.82 | 8.53 | 8.62 | +0.35% | |
| 8.41 | 8.68 | 8.24 | 8.59 | +2.02% | |
| 8.31 | 8.49 | 8.26 | 8.42 | 0.00% | |
| 8.30 | 8.64 | 8.29 | 8.42 | +0.12% | |
| 8.08 | 8.47 | 8.06 | 8.41 | +3.83% | |
| 7.76 | 8.13 | 7.70 | 8.10 | +3.45% | |
| 7.24 | 8.07 | 7.23 | 7.83 | +10.75% | |
| 6.94 | 7.15 | 6.88 | 7.07 | +1.73% | |
| 7.20 | 7.31 | 6.94 | 6.95 | -4.27% | |
| 7.00 | 7.46 | 6.99 | 7.26 | +5.52% | |
| 7.18 | 7.51 | 6.84 | 6.88 | -4.31% | |
| 7.45 | 7.65 | 7.05 | 7.19 | -3.49% | |
| 7.35 | 7.58 | 7.34 | 7.45 | +3.91% | |
| 7.11 | 7.39 | 6.99 | 7.17 | +1.41% | |
| 6.65 | 7.12 | 6.60 | 7.07 | +5.52% | |
| 6.60 | 6.94 | 6.50 | 6.70 | +0.30% | |
| 6.34 | 6.69 | 6.34 | 6.68 | +7.40% | |
| 6.35 | 6.40 | 6.21 | 6.22 | -1.74% | |
| 6.56 | 6.67 | 6.23 | 6.33 | -4.67% | |
| 6.55 | 6.73 | 6.55 | 6.64 | +2.00% | |
| 6.56 | 6.84 | 6.28 | 6.51 | -0.31% | |
| 6.53 | 6.74 | 6.49 | 6.53 | -1.21% | |
| 6.75 | 6.76 | 6.43 | 6.61 | -2.36% | |
| 6.83 | 6.92 | 6.73 | 6.77 | -1.31% | |
| 6.63 | 6.91 | 6.61 | 6.86 | +3.16% | |
| 6.46 | 6.77 | 6.46 | 6.65 | +3.26% | |
| 6.38 | 6.58 | 6.33 | 6.44 | +1.90% | |
| 6.36 | 6.50 | 6.31 | 6.32 | -1.10% | |
| 6.00 | 6.44 | 5.83 | 6.39 | +6.68% | |
| 5.78 | 6.02 | 5.57 | 5.99 | +3.63% | |
| 5.80 | 5.86 | 5.67 | 5.78 | -1.53% | |
| 5.89 | 6.04 | 5.79 | 5.87 | +2.09% | |
| 5.83 | 5.95 | 5.70 | 5.75 | -2.21% | |
| 5.91 | 6.07 | 5.75 | 5.88 | +0.17% | |
| 5.90 | 5.91 | 5.63 | 5.87 | -0.51% | |
| 6.12 | 6.20 | 5.90 | 5.90 | -3.59% | |
| 6.50 | 6.51 | 6.05 | 6.12 | -5.92% | |
| 6.90 | 6.98 | 6.50 | 6.51 | -8.06% | |
| 6.80 | 7.47 | 6.80 | 7.08 | -6.79% | |
| 7.38 | 7.63 | 7.37 | 7.59 | +4.55% | |
| 7.25 | 7.34 | 7.09 | 7.26 | +2.69% | |
| 7.46 | 7.48 | 6.96 | 7.07 | -6.73% | |
| 7.44 | 7.59 | 7.38 | 7.58 | +2.43% | |
| 7.34 | 7.54 | 7.31 | 7.40 | +0.82% | |
| 7.60 | 7.60 | 7.27 | 7.34 | -2.65% | |
| 7.55 | 7.79 | 7.44 | 7.54 | +0.13% | |
| 7.65 | 7.74 | 7.51 | 7.53 | -1.57% | |
| 7.47 | 7.74 | 7.41 | 7.65 | +1.73% | |
| 7.80 | 7.85 | 7.44 | 7.52 | -3.59% | |
| 8.02 | 8.24 | 7.78 | 7.80 | -2.13% | |
| 8.07 | 8.41 | 7.94 | 7.97 | -1.12% | |
| 7.80 | 8.08 | 7.71 | 8.06 | +3.47% | |
| 7.61 | 7.86 | 7.56 | 7.79 | +5.84% | |
| 7.19 | 7.41 | 7.17 | 7.36 | +3.37% | |
| 6.92 | 7.20 | 6.84 | 7.12 | +3.19% | |
| 6.85 | 7.02 | 6.82 | 6.90 | +0.73% | |
| 6.73 | 6.98 | 6.69 | 6.85 | +1.18% | |
| 6.65 | 6.85 | 6.54 | 6.77 | +2.42% | |
| 6.43 | 6.69 | 6.39 | 6.61 | +1.38% | |
| 6.69 | 6.85 | 6.50 | 6.52 | +3.99% | |
| 6.45 | 6.47 | 6.17 | 6.27 | -3.39% | |
| 6.37 | 6.53 | 6.33 | 6.49 | +1.72% | |
| 6.36 | 6.55 | 6.26 | 6.38 | -2.45% | |
| 6.60 | 6.71 | 6.50 | 6.54 | -3.54% | |
| 6.61 | 6.82 | 6.46 | 6.78 | +4.15% | |
| 6.52 | 6.64 | 6.46 | 6.51 | +0.15% | |
| 6.61 | 6.66 | 6.43 | 6.50 | -2.99% | |
| 6.75 | 6.96 | 6.69 | 6.70 | -2.19% | |
| 6.63 | 6.89 | 6.56 | 6.85 | +4.90% | |
| 6.75 | 6.75 | 6.45 | 6.53 | -4.53% | |
| 7.09 | 7.12 | 6.82 | 6.84 | +0.88% | |
| 7.09 | 7.13 | 6.75 | 6.78 | -4.37% | |
| 7.11 | 7.19 | 6.93 | 7.09 | -0.42% | |
| 7.01 | 7.30 | 7.01 | 7.12 | -4.43% | |
| 7.35 | 7.61 | 7.35 | 7.45 | +1.64% | |
| 7.17 | 7.42 | 7.10 | 7.33 | +3.24% | |
| 7.12 | 7.22 | 7.01 | 7.10 | +0.57% | |
| 7.08 | 7.16 | 6.95 | 7.06 | -2.08% | |
| 7.40 | 7.46 | 7.11 | 7.21 | -2.57% | |
| 7.37 | 7.48 | 7.24 | 7.40 | +0.41% | |
| 7.46 | 7.50 | 6.97 | 7.37 | -3.53% | |
| 7.65 | 7.74 | 7.56 | 7.64 | -2.80% | |
| 7.76 | 8.09 | 7.66 | 7.86 | -0.13% | |
| 8.02 | 8.10 | 7.82 | 7.87 | -1.62% | |
| 7.75 | 8.07 | 7.67 | 8.00 | -1.11% | |
| 8.15 | 8.15 | 7.78 | 8.09 | -1.94% | |
| 9.13 | 9.45 | 8.23 | 8.25 | -10.91% | |
| 10.55 | 10.60 | 8.80 | 9.26 | +10.50% | |
| 8.40 | 8.53 | 8.13 | 8.38 | -0.24% | |
| 8.50 | 8.67 | 8.40 | 8.40 | -0.12% | |
| 9.11 | 9.11 | 8.38 | 8.41 | -8.39% | |
| 8.81 | 9.33 | 8.78 | 9.18 | +3.49% | |
| 9.30 | 9.30 | 8.69 | 8.87 | -2.42% | |
| 8.98 | 9.40 | 8.96 | 9.09 | +1.11% | |
| 9.19 | 9.39 | 8.85 | 8.99 | -2.81% | |
| 9.19 | 9.59 | 9.06 | 9.25 | +1.31% | |
| 9.86 | 10.12 | 9.10 | 9.13 | -6.55% | |
| 10.66 | 10.81 | 9.63 | 9.77 | -8.43% | |
| 10.69 | 10.92 | 10.64 | 10.67 | -0.19% | |
| 11.17 | 11.23 | 10.64 | 10.69 | -3.69% | |
| 10.74 | 11.19 | 10.74 | 11.10 | +3.64% | |
| 10.79 | 10.92 | 10.54 | 10.71 | -2.55% | |
| 11.07 | 11.19 | 10.82 | 10.99 | +0.73% | |
| 10.52 | 11.08 | 10.51 | 10.91 | +2.83% | |
| 10.19 | 10.68 | 9.95 | 10.61 | +4.22% | |
| 9.90 | 10.22 | 9.83 | 10.18 | +2.62% | |
| 10.01 | 10.09 | 9.60 | 9.92 | -0.70% | |
| 10.49 | 10.60 | 9.96 | 9.99 | -4.31% | |
| 10.42 | 10.51 | 10.25 | 10.44 | +1.36% | |
| 10.37 | 10.57 | 10.16 | 10.30 | -0.58% | |
| 10.67 | 10.75 | 10.28 | 10.36 | -3.27% | |
| 10.57 | 10.85 | 10.57 | 10.71 | +1.32% | |
| 10.20 | 10.68 | 10.20 | 10.57 | +3.83% | |
| 10.58 | 10.65 | 10.02 | 10.18 | -5.83% | |
| 11.12 | 11.18 | 10.76 | 10.81 | -2.17% | |
| 10.70 | 11.14 | 10.64 | 11.05 | +3.76% | |
| 10.91 | 11.11 | 10.62 | 10.65 | -2.83% | |
| 10.88 | 11.18 | 10.70 | 10.96 | +0.92% | |
| 11.00 | 11.02 | 10.72 | 10.86 | -1.90% | |
| 11.25 | 11.55 | 10.75 | 11.07 | -0.45% | |
| 10.72 | 11.15 | 10.72 | 11.12 | +2.39% | |
| 11.12 | 11.23 | 10.76 | 10.86 | -1.81% | |
| 10.62 | 11.08 | 10.50 | 11.06 | +4.05% | |
| 11.29 | 11.49 | 10.62 | 10.63 | -6.43% | |
| 11.37 | 11.53 | 11.28 | 11.36 | +1.34% | |
| 11.43 | 11.43 | 11.17 | 11.21 | -2.18% | |
| 11.68 | 11.74 | 11.42 | 11.46 | -2.22% | |
| 11.72 | 11.89 | 11.44 | 11.72 | 0.00% | |
| 11.70 | 11.73 | 11.38 | 11.72 | +0.26% | |
| 11.80 | 11.92 | 11.21 | 11.69 | -0.34% | |
| 11.77 | 11.89 | 11.62 | 11.73 | -1.18% | |
| 11.57 | 11.89 | 11.30 | 11.87 | +2.59% | |
| 11.63 | 11.76 | 11.33 | 11.57 | -0.94% | |
| 11.68 | 12.08 | 11.61 | 11.68 | +1.74% | |
| 11.14 | 11.65 | 10.51 | 11.48 | +2.23% | |
| 11.19 | 11.71 | 11.10 | 11.23 | -0.27% | |
| 10.98 | 11.29 | 10.88 | 11.26 | +3.59% | |
| 10.93 | 11.03 | 10.69 | 10.87 | -0.09% | |
| 10.77 | 10.96 | 10.68 | 10.88 | +1.59% | |
| 10.70 | 11.01 | 10.63 | 10.71 | -0.28% | |
| 10.52 | 10.90 | 10.40 | 10.74 | +0.94% | |
| 10.56 | 10.69 | 10.38 | 10.64 | +0.95% | |
| 10.54 | 10.73 | 10.42 | 10.54 | +0.09% | |
| 10.57 | 10.69 | 10.36 | 10.53 | -0.38% | |
| 10.67 | 10.81 | 10.56 | 10.57 | -0.84% | |
| 10.47 | 10.76 | 10.45 | 10.66 | +2.21% | |
| 10.30 | 10.67 | 10.25 | 10.43 | +0.87% | |
| 10.46 | 10.52 | 10.25 | 10.34 | -1.34% | |
| 9.82 | 10.55 | 9.82 | 10.48 | +5.86% | |
| 9.47 | 9.99 | 9.43 | 9.90 | +5.66% | |
| 9.36 | 9.56 | 9.27 | 9.37 | -0.11% | |
| 9.01 | 9.60 | 9.01 | 9.38 | +5.04% | |
| 9.01 | 9.26 | 8.90 | 8.93 | +0.56% | |
| 8.97 | 9.23 | 8.82 | 8.88 | +0.11% | |
| 8.78 | 8.91 | 8.68 | 8.87 | -0.45% | |
| 9.01 | 9.04 | 8.85 | 8.91 | -1.33% | |
| 9.08 | 9.19 | 8.88 | 9.03 | -1.53% | |
| 9.31 | 9.52 | 9.11 | 9.17 | -1.29% | |
| 9.57 | 9.65 | 9.27 | 9.29 | -2.52% | |
| 9.65 | 9.65 | 9.39 | 9.53 | -0.42% | |
| 9.96 | 10.09 | 9.50 | 9.57 | -2.74% | |
| 9.22 | 10.00 | 9.22 | 9.84 | +4.68% | |
| 9.41 | 9.95 | 9.22 | 9.40 | -3.69% | |
| 9.67 | 9.86 | 9.44 | 9.76 | +0.62% | |
| 9.74 | 9.81 | 9.61 | 9.70 | -1.62% | |
| 10.03 | 10.05 | 9.69 | 9.86 | -1.60% | |
| 9.84 | 10.07 | 9.70 | 10.02 | +1.93% | |
| 10.04 | 10.16 | 9.82 | 9.83 | -3.34% | |
| 10.62 | 10.70 | 10.10 | 10.17 | -4.78% | |
| 10.42 | 11.02 | 10.42 | 10.68 | +2.69% | |
| 10.60 | 10.74 | 10.29 | 10.40 | -0.57% | |
| 10.50 | 10.62 | 10.39 | 10.46 | +0.58% | |
| 10.39 | 10.50 | 10.22 | 10.40 | -0.48% | |
| 10.55 | 10.67 | 10.24 | 10.45 | -1.42% | |
| 10.61 | 10.85 | 10.50 | 10.60 | -0.66% | |
| 10.49 | 10.70 | 10.38 | 10.67 | +2.11% | |
| 10.52 | 10.69 | 10.31 | 10.45 | -1.32% | |
| 10.30 | 10.65 | 10.21 | 10.59 | +2.92% | |
| 10.31 | 10.51 | 10.19 | 10.29 | +0.10% | |
| 9.99 | 10.45 | 9.91 | 10.28 | +1.48% | |
| 9.85 | 10.22 | 9.85 | 10.13 | +5.41% | |
| 10.31 | 10.31 | 9.60 | 9.61 | -5.69% | |
| 10.52 | 10.52 | 10.14 | 10.19 | -3.41% | |
| 10.30 | 10.63 | 10.22 | 10.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARHS chart for longer ranges.