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 $1,234.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,385.35, while $1000 invested 1 year ago would be worth $1,645.2. This corresponds to total returns of 23.49%, 38.53%, 64.52%, respectively, with annualized returns of 4.29%, 6.73%, 64.52%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 14.77 | 14.56 | 14.56 | 14.96 | 14.53 | 2.06M |
| November 10, 2026 | 14.8 | 14.89 | 14.89 | 15.1 | 14.63 | 2.14M |
| November 09, 2026 | 14.33 | 15.02 | 15.02 | 15.17 | 14.29 | 3.56M |
| November 06, 2026 | 13.04 | 14.19 | 14.19 | 14.27 | 12.58 | 4.93M |
| November 05, 2026 | 12.78 | 12.94 | 12.94 | 13.36 | 11.97 | 4.35M |
| November 04, 2026 | 12.56 | 13.15 | 13.15 | 13.17 | 12.45 | 2.92M |
| November 03, 2026 | 12.47 | 12.06 | 12.06 | 12.52 | 11.92 | 1.79M |
| November 02, 2026 | 12.7 | 12.54 | 12.54 | 13 | 12.5 | 1.45M |
| October 30, 2026 | 12.74 | 12.45 | 12.45 | 12.84 | 12.26 | 1.81M |
| October 29, 2026 | 11.74 | 12.71 | 12.71 | 12.73 | 11.73 | 3.63M |
| October 28, 2026 | 11.48 | 11.52 | 11.52 | 11.63 | 11.36 | 1.15M |
| October 27, 2026 | 11.75 | 11.63 | 11.63 | 11.75 | 11.4 | 1.23M |
| October 26, 2026 | 11.67 | 11.65 | 11.65 | 11.7 | 11.38 | 1.81M |
| October 23, 2026 | 11.46 | 11.7 | 11.7 | 11.72 | 11.4 | 2.11M |
| October 22, 2026 | 10.9 | 11.53 | 11.53 | 11.63 | 10.88 | 2.88M |
| October 21, 2026 | 10.78 | 10.94 | 10.94 | 11.25 | 10.75 | 2.04M |
| October 20, 2026 | 10.56 | 10.73 | 10.73 | 11.09 | 10.53 | 2.35M |
| October 19, 2026 | 9.95 | 10.23 | 10.23 | 10.37 | 9.86 | 1.51M |
| October 16, 2026 | 10.16 | 9.93 | 9.93 | 10.41 | 9.88 | 1.63M |
| October 15, 2026 | 9.43 | 10.13 | 10.13 | 10.3 | 9.43 | 2.2M |
| October 14, 2026 | 9.44 | 9.3 | 9.3 | 9.54 | 9.23 | 1.13M |
| October 13, 2026 | 9.37 | 9.6 | 9.6 | 9.77 | 9.28 | 1.18M |
| October 12, 2026 | 9.54 | 9.5 | 9.5 | 9.76 | 9.44 | 713,858 |
| October 09, 2026 | 9.75 | 9.69 | 9.69 | 9.88 | 9.56 | 944,237 |
| October 08, 2026 | 9.71 | 9.75 | 9.75 | 9.97 | 9.71 | 1.58M |
| October 07, 2026 | 9.77 | 9.84 | 9.84 | 9.92 | 9.66 | 1.46M |
| October 06, 2026 | 10.33 | 9.92 | 9.92 | 10.36 | 9.88 | 1.99M |
| October 05, 2026 | 10.23 | 10.11 | 10.11 | 10.26 | 9.94 | 1.66M |
| October 02, 2026 | 10.12 | 10.24 | 10.24 | 10.48 | 9.87 | 2.79M |
| October 01, 2026 | 9.39 | 9.87 | 9.87 | 10.09 | 9.36 | 2.42M |
| September 30, 2026 | 9.53 | 9.47 | 9.47 | 9.72 | 9.36 | 1.42M |
| September 29, 2026 | 9.67 | 9.46 | 9.46 | 9.71 | 9.37 | 1.29M |
| September 28, 2026 | 9.43 | 9.63 | 9.63 | 9.72 | 9.38 | 1.5M |
| September 25, 2026 | 9.48 | 9.71 | 9.71 | 9.76 | 9.43 | 1.67M |
| September 24, 2026 | 9.21 | 9.47 | 9.47 | 9.49 | 8.9 | 1.94M |
| September 23, 2026 | 9.32 | 9.02 | 9.02 | 9.32 | 8.83 | 1.74M |
| September 22, 2026 | 8.9 | 9.29 | 9.29 | 9.32 | 8.86 | 1.41M |
| September 21, 2026 | 8.6 | 8.73 | 8.73 | 8.79 | 8.28 | 1.74M |
| September 18, 2026 | 7.45 | 7.79 | 7.79 | 7.83 | 7.45 | 1.96M |
| September 17, 2026 | 7.46 | 7.59 | 7.59 | 7.62 | 7.22 | 1.82M |
| September 16, 2026 | 7.27 | 7.2 | 7.2 | 7.53 | 7.07 | 1.5M |
| September 15, 2026 | 8.09 | 7.31 | 7.31 | 8.09 | 7.29 | 1.01M |
| September 11, 2026 | 8.08 | 8.1 | 8.1 | 8.29 | 8.05 | 1.06M |
| September 10, 2026 | 8.33 | 7.94 | 7.94 | 8.39 | 7.89 | 1.31M |
| September 09, 2026 | 8.34 | 8.41 | 8.41 | 8.49 | 8.3 | 923,102 |
| September 08, 2026 | 8.65 | 8.47 | 8.47 | 8.73 | 8.44 | 947,888 |
| September 04, 2026 | 8.42 | 8.73 | 8.73 | 8.76 | 8.34 | 859,910 |
| September 03, 2026 | 8.58 | 8.4 | 8.4 | 8.77 | 8.37 | 771,719 |
| September 02, 2026 | 8.48 | 8.43 | 8.43 | 8.57 | 8.36 | 931,743 |
| September 01, 2026 | 8.61 | 8.36 | 8.36 | 8.66 | 8.32 | 797,071 |
| August 31, 2026 | 8.89 | 8.71 | 8.71 | 8.98 | 8.54 | 1.05M |
| August 28, 2026 | 8.86 | 8.98 | 8.98 | 9.09 | 8.8 | 875,823 |
| August 27, 2026 | 8.85 | 8.81 | 8.81 | 9.05 | 8.76 | 777,629 |
| August 26, 2026 | 8.94 | 8.94 | 8.94 | 9.09 | 8.77 | 978,335 |
| August 25, 2026 | 9.26 | 8.92 | 8.92 | 9.42 | 8.89 | 1.05M |
| August 24, 2026 | 9.4 | 9.24 | 9.24 | 9.75 | 9.18 | 936,092 |
| 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 |
AD
