Arhaus, Inc. (ARHS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARHS Historical Return
If you invested $1000 in Arhaus, Inc. (ARHS) since IPO date, it would be worth $605.16 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $821.04, while $1000 invested 1 year ago would be worth $865.87. This corresponds to total returns of -39.48%, -17.9%, -13.41%, respectively, with annualized returns of -10.27%, -6.36%, -13.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARHS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 7.2 | 6.95 | 6.95 | 7.31 | 6.94 | 770,308 |
| June 18, 2026 | 7 | 7.26 | 7.26 | 7.46 | 6.99 | 1.24M |
| June 17, 2026 | 7.18 | 6.88 | 6.88 | 7.51 | 6.84 | 1.06M |
| June 16, 2026 | 7.45 | 7.19 | 7.19 | 7.65 | 7.05 | 1.78M |
| June 15, 2026 | 7.35 | 7.45 | 7.45 | 7.58 | 7.34 | 1.3M |
| June 12, 2026 | 7.11 | 7.17 | 7.17 | 7.39 | 6.99 | 1.7M |
| June 11, 2026 | 6.65 | 7.07 | 7.07 | 7.12 | 6.6 | 2.08M |
| June 10, 2026 | 6.6 | 6.7 | 6.7 | 6.94 | 6.5 | 1.13M |
| June 09, 2026 | 6.34 | 6.68 | 6.68 | 6.69 | 6.34 | 891,454 |
| June 08, 2026 | 6.35 | 6.22 | 6.22 | 6.4 | 6.21 | 859,038 |
| June 05, 2026 | 6.56 | 6.33 | 6.33 | 6.67 | 6.23 | 940,103 |
| June 04, 2026 | 6.55 | 6.64 | 6.64 | 6.73 | 6.55 | 795,806 |
| June 03, 2026 | 6.56 | 6.51 | 6.51 | 6.84 | 6.28 | 1.34M |
| June 02, 2026 | 6.53 | 6.53 | 6.53 | 6.74 | 6.49 | 648,388 |
| June 01, 2026 | 6.75 | 6.61 | 6.61 | 6.76 | 6.43 | 846,221 |
| May 29, 2026 | 6.83 | 6.77 | 6.77 | 6.92 | 6.73 | 1.19M |
| May 28, 2026 | 6.63 | 6.86 | 6.86 | 6.91 | 6.61 | 1.29M |
| May 27, 2026 | 6.46 | 6.65 | 6.65 | 6.77 | 6.46 | 1.23M |
| May 26, 2026 | 6.38 | 6.44 | 6.44 | 6.58 | 6.33 | 1.4M |
| May 22, 2026 | 6.36 | 6.32 | 6.32 | 6.36 | 6.31 | 730,202 |
| May 21, 2026 | 6 | 6.39 | 6.39 | 6.43 | 5.85 | 1.56M |
| May 20, 2026 | 5.78 | 5.99 | 5.99 | 6.02 | 5.57 | 1.43M |
| May 19, 2026 | 5.8 | 5.78 | 5.78 | 5.86 | 5.67 | 1.5M |
| May 18, 2026 | 5.89 | 5.87 | 5.87 | 6.04 | 5.79 | 1.47M |
| May 15, 2026 | 5.83 | 5.75 | 5.75 | 5.95 | 5.7 | 2.8M |
| May 14, 2026 | 5.91 | 5.88 | 5.88 | 6.07 | 5.75 | 2.61M |
| May 13, 2026 | 5.9 | 5.87 | 5.87 | 5.91 | 5.63 | 1.62M |
| May 12, 2026 | 6.12 | 5.9 | 5.9 | 6.2 | 5.9 | 1.96M |
| May 11, 2026 | 6.5 | 6.12 | 6.12 | 6.51 | 6.05 | 2.01M |
| May 08, 2026 | 6.9 | 6.51 | 6.51 | 6.98 | 6.5 | 1.95M |
| May 07, 2026 | 6.8 | 7.08 | 7.08 | 7.47 | 6.8 | 2.95M |
| May 06, 2026 | 7.38 | 7.59 | 7.59 | 7.63 | 7.37 | 2.39M |
| May 05, 2026 | 7.25 | 7.26 | 7.26 | 7.34 | 7.09 | 890,515 |
| May 04, 2026 | 7.46 | 7.07 | 7.07 | 7.48 | 6.96 | 1.74M |
| May 01, 2026 | 7.44 | 7.58 | 7.58 | 7.59 | 7.38 | 1.01M |
| April 30, 2026 | 7.34 | 7.4 | 7.4 | 7.54 | 7.31 | 1.07M |
| April 29, 2026 | 7.6 | 7.34 | 7.34 | 7.6 | 7.27 | 609,308 |
| April 28, 2026 | 7.55 | 7.54 | 7.54 | 7.79 | 7.44 | 1.07M |
| April 27, 2026 | 7.65 | 7.53 | 7.53 | 7.74 | 7.51 | 615,697 |
| April 24, 2026 | 7.47 | 7.65 | 7.65 | 7.74 | 7.41 | 622,456 |
| April 23, 2026 | 7.8 | 7.52 | 7.52 | 7.85 | 7.44 | 610,198 |
| April 22, 2026 | 8.02 | 7.8 | 7.8 | 8.24 | 7.78 | 844,818 |
| April 21, 2026 | 8.07 | 7.97 | 7.97 | 8.4 | 7.94 | 921,441 |
| April 20, 2026 | 7.8 | 8.06 | 8.06 | 8.08 | 7.71 | 1.15M |
| April 17, 2026 | 7.61 | 7.79 | 7.79 | 7.86 | 7.56 | 1.7M |
| April 16, 2026 | 7.19 | 7.36 | 7.36 | 7.41 | 7.17 | 1.13M |
| April 15, 2026 | 6.92 | 7.12 | 7.12 | 7.2 | 6.84 | 2.06M |
| April 14, 2026 | 6.85 | 6.9 | 6.9 | 7.02 | 6.82 | 1.66M |
| April 13, 2026 | 6.73 | 6.85 | 6.85 | 6.98 | 6.69 | 1.3M |
| April 10, 2026 | 6.65 | 6.77 | 6.77 | 6.84 | 6.53 | 836,731 |
| April 09, 2026 | 6.43 | 6.61 | 6.61 | 6.69 | 6.39 | 928,758 |
| April 08, 2026 | 6.74 | 6.52 | 6.52 | 6.85 | 6.5 | 1.1M |
| April 07, 2026 | 6.45 | 6.27 | 6.27 | 6.47 | 6.17 | 1.32M |
| April 06, 2026 | 6.37 | 6.49 | 6.49 | 6.53 | 6.33 | 3.04M |
| April 02, 2026 | 6.36 | 6.38 | 6.38 | 6.55 | 6.26 | 1.26M |
| April 01, 2026 | 6.6 | 6.54 | 6.54 | 6.71 | 6.5 | 1.51M |
| March 31, 2026 | 6.61 | 6.78 | 6.78 | 6.82 | 6.46 | 1.2M |
| March 30, 2026 | 6.52 | 6.51 | 6.51 | 6.64 | 6.46 | 720,093 |
| March 27, 2026 | 6.61 | 6.5 | 6.5 | 6.66 | 6.43 | 1.29M |
| March 26, 2026 | 6.75 | 6.7 | 6.7 | 6.96 | 6.69 | 831,653 |
AD
