If you invested $1000 in Arhaus, Inc. (ARHS) since IPO date, it would be worth $796.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,039.31, while $1000 invested 1 year ago would be worth $793.32. This corresponds to total returns of -20.4%, 3.93%, -20.67%, respectively, with annualized returns of -4.64%, 1.29%, -20.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.69 | 9.39 | 9.39 | 9.94 | 9.3 | 1.46M |
| August 20, 2026 | 9.64 | 9.65 | 9.65 | 9.75 | 9.39 | 1.41M |
| August 19, 2026 | 9.91 | 9.83 | 9.83 | 10.29 | 9.79 | 1.95M |
| August 18, 2026 | 9.57 | 10.03 | 10.03 | 10.15 | 9.42 | 2M |
| August 17, 2026 | 9.57 | 9.53 | 9.53 | 9.62 | 9.26 | 1.09M |
| August 14, 2026 | 9.66 | 9.81 | 9.81 | 9.86 | 9.45 | 1.07M |
| August 13, 2026 | 9.82 | 9.7 | 9.7 | 9.98 | 9.62 | 1.53M |
| August 12, 2026 | 9.82 | 9.65 | 9.65 | 10.13 | 9.48 | 1.16M |
| August 11, 2026 | 9.52 | 9.84 | 9.84 | 10.03 | 9.42 | 1.3M |
| August 10, 2026 | 9.62 | 9.44 | 9.44 | 9.9 | 9.41 | 1.44M |
| August 07, 2026 | 9.75 | 9.6 | 9.6 | 9.75 | 9.23 | 2.02M |
| August 06, 2026 | 9.75 | 9.68 | 9.68 | 9.76 | 8.52 | 3.73M |
| August 05, 2026 | 8.26 | 8.23 | 8.23 | 8.9 | 8.19 | 4.28M |
| August 04, 2026 | 7.87 | 8.28 | 8.28 | 8.4 | 7.87 | 2.55M |
| August 03, 2026 | 7.61 | 7.9 | 7.9 | 7.95 | 7.6 | 2.32M |
| July 31, 2026 | 7.31 | 7.41 | 7.41 | 7.48 | 7.22 | 1.02M |
| July 30, 2026 | 7.51 | 7.34 | 7.34 | 7.57 | 7.31 | 766,153 |
| July 29, 2026 | 7.84 | 7.59 | 7.59 | 7.85 | 7.54 | 933,315 |
| July 28, 2026 | 7.88 | 7.92 | 7.92 | 8.15 | 7.88 | 1.17M |
| July 27, 2026 | 7.96 | 7.88 | 7.88 | 8.15 | 7.83 | 1.09M |
| July 23, 2026 | 7.28 | 7.18 | 7.18 | 7.3 | 7.06 | 1.08M |
| July 22, 2026 | 7.58 | 7.44 | 7.44 | 7.64 | 7.39 | 850,122 |
| July 21, 2026 | 7.47 | 7.54 | 7.54 | 7.59 | 7.23 | 1.03M |
| July 20, 2026 | 7.79 | 7.48 | 7.48 | 7.79 | 7.46 | 804,206 |
| July 17, 2026 | 7.75 | 7.69 | 7.69 | 7.95 | 7.57 | 829,851 |
| July 16, 2026 | 8.03 | 7.84 | 7.84 | 8.28 | 7.83 | 939,908 |
| July 15, 2026 | 7.8 | 8.03 | 8.03 | 8.23 | 7.73 | 849,158 |
| July 14, 2026 | 7.82 | 7.83 | 7.83 | 7.95 | 7.66 | 696,592 |
| July 13, 2026 | 7.95 | 7.73 | 7.73 | 8.06 | 7.7 | 998,402 |
| July 10, 2026 | 7.98 | 7.86 | 7.86 | 8.07 | 7.85 | 1M |
| July 09, 2026 | 7.72 | 7.9 | 7.9 | 8.1 | 7.65 | 748,145 |
| July 08, 2026 | 7.97 | 7.72 | 7.72 | 8.1 | 7.56 | 1.24M |
| July 07, 2026 | 8.15 | 8.14 | 8.14 | 8.36 | 8.13 | 791,512 |
| July 06, 2026 | 8.6 | 8.15 | 8.15 | 8.62 | 7.93 | 1.14M |
| July 02, 2026 | 8.6 | 8.62 | 8.62 | 8.82 | 8.53 | 1.54M |
| July 01, 2026 | 8.41 | 8.59 | 8.59 | 8.68 | 8.24 | 1.81M |
| June 30, 2026 | 8.31 | 8.42 | 8.42 | 8.49 | 8.26 | 1.52M |
| June 29, 2026 | 8.3 | 8.42 | 8.42 | 8.64 | 8.29 | 1.87M |
| June 26, 2026 | 8.08 | 8.41 | 8.41 | 8.47 | 8.06 | 2.42M |
| June 25, 2026 | 7.76 | 8.1 | 8.1 | 8.13 | 7.7 | 1.53M |
| June 24, 2026 | 7.24 | 7.83 | 7.83 | 8.07 | 7.23 | 1.64M |
| June 23, 2026 | 6.94 | 7.07 | 7.07 | 7.15 | 6.88 | 682,401 |
| 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 |