Arhaus, Inc. (ARHS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +43.0%
- 3M
- +46.6%
- YTD
- +24.9%
- 1Y
- +51.0%
- 3Y
- +17.1%
- 5Y
- +2.6%
Loading 10-year price history...
ARHS Historical Performance
ARHS Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +3.5%
- 2022 annual price return
- -22.7%
- 2023 annual price return
- +26.1%
- 2024 annual price return
- -19.5%
- 2025 annual price return
- +19.0%
- 2026 annual price return
- -14.7%
ARHS Stock Price Trajectory (2021–2026)
As of November 8, 2026, Arhaus, Inc. (ARHS) trades at $14.19, representing a +51.0% return over the past year. The stock has delivered a +20.4% total return over five years (+2.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.81 on June 7, 2024. From this peak, ARHS has corrected -28.4%, currently trading 69% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers RH (-17.1% 1Y), WSM (+32.4% 1Y), and ETSY (+58.3% 1Y), ARHS has underperformed the peer group average. Compare ARHS vs RH →
ARHS Historical Price Data · from 2021
Rows 1–50 of 1,257| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 13.00 | 14.27 | 12.58 | 14.19 | 4.93M | +9.66% |
| 2026-11-05 | 12.79 | 13.36 | 11.97 | 12.94 | 4.35M | -1.60% |
| 2026-11-04 | 12.56 | 13.23 | 12.39 | 13.15 | 2.93M | +9.04% |
| 2026-11-03 | 12.51 | 12.52 | 11.92 | 12.06 | 1.79M | -3.83% |
| 2026-11-02 | 12.70 | 13.00 | 12.50 | 12.54 | 1.45M | +0.72% |
| 2026-10-30 | 12.74 | 12.84 | 12.26 | 12.45 | 1.81M | -2.05% |
| 2026-10-29 | 11.74 | 12.73 | 11.73 | 12.71 | 3.63M | +10.33% |
| 2026-10-28 | 11.48 | 11.63 | 11.36 | 11.52 | 1.15M | -0.95% |
| 2026-10-27 | 11.75 | 11.75 | 11.40 | 11.63 | 1.23M | -0.17% |
| 2026-10-26 | 11.67 | 11.70 | 11.38 | 11.65 | 1.81M | -0.43% |
| 2026-10-23 | 11.46 | 11.72 | 11.40 | 11.70 | 2.11M | +1.47% |
| 2026-10-22 | 10.90 | 11.63 | 10.88 | 11.53 | 2.88M | +5.39% |
| 2026-10-21 | 10.78 | 11.25 | 10.75 | 10.94 | 2.04M | +1.96% |
| 2026-10-20 | 10.56 | 11.09 | 10.53 | 10.73 | 2.35M | +4.89% |
| 2026-10-19 | 9.95 | 10.37 | 9.86 | 10.23 | 1.51M | +3.02% |
| 2026-10-16 | 10.16 | 10.41 | 9.88 | 9.93 | 1.63M | -1.97% |
| 2026-10-15 | 9.43 | 10.30 | 9.43 | 10.13 | 2.20M | +8.92% |
| 2026-10-14 | 9.44 | 9.54 | 9.23 | 9.30 | 1.13M | -3.13% |
| 2026-10-13 | 9.37 | 9.77 | 9.28 | 9.60 | 1.18M | +1.05% |
| 2026-10-12 | 9.54 | 9.76 | 9.44 | 9.50 | 714K | -1.96% |
| 2026-10-09 | 9.75 | 9.88 | 9.56 | 9.69 | 944K | -0.62% |
| 2026-10-08 | 9.71 | 9.97 | 9.71 | 9.75 | 1.58M | -0.91% |
| 2026-10-07 | 9.77 | 9.92 | 9.66 | 9.84 | 1.46M | -0.81% |
| 2026-10-06 | 10.33 | 10.36 | 9.88 | 9.92 | 1.99M | -1.88% |
| 2026-10-05 | 10.23 | 10.26 | 9.94 | 10.11 | 1.66M | -1.27% |
| 2026-10-02 | 10.12 | 10.48 | 9.87 | 10.24 | 2.79M | +3.75% |
| 2026-10-01 | 9.39 | 10.09 | 9.36 | 9.87 | 2.42M | +4.22% |
| 2026-09-30 | 9.53 | 9.72 | 9.36 | 9.47 | 1.42M | +0.11% |
| 2026-09-29 | 9.67 | 9.71 | 9.37 | 9.46 | 1.29M | -1.77% |
| 2026-09-28 | 9.43 | 9.72 | 9.38 | 9.63 | 1.50M | -0.82% |
| 2026-09-25 | 9.48 | 9.76 | 9.43 | 9.71 | 1.67M | +2.53% |
| 2026-09-24 | 9.21 | 9.49 | 8.90 | 9.47 | 1.94M | +4.99% |
| 2026-09-23 | 9.32 | 9.32 | 8.83 | 9.02 | 1.74M | -2.91% |
| 2026-09-22 | 8.90 | 9.32 | 8.86 | 9.29 | 1.41M | +6.41% |
| 2026-09-21 | 8.60 | 8.79 | 8.27 | 8.73 | 1.74M | +12.07% |
| 2026-09-18 | 7.45 | 7.83 | 7.45 | 7.79 | 1.96M | +2.64% |
| 2026-09-17 | 7.46 | 7.62 | 7.22 | 7.59 | 1.82M | +5.42% |
| 2026-09-16 | 7.27 | 7.53 | 7.07 | 7.20 | 1.50M | -1.50% |
| 2026-09-15 | 8.09 | 8.09 | 7.29 | 7.31 | 1.01M | -9.98% |
| 2026-09-14 | 7.98 | 8.35 | 7.95 | 8.12 | 875K | +0.25% |
| 2026-09-11 | 8.08 | 8.29 | 8.05 | 8.10 | 1.06M | +2.02% |
| 2026-09-10 | 8.33 | 8.39 | 7.89 | 7.94 | 1.31M | -5.59% |
| 2026-09-09 | 8.34 | 8.49 | 8.30 | 8.41 | 923K | -0.71% |
| 2026-09-08 | 8.65 | 8.73 | 8.44 | 8.47 | 948K | -2.98% |
| 2026-09-04 | 8.42 | 8.76 | 8.34 | 8.73 | 860K | +3.93% |
| 2026-09-03 | 8.58 | 8.77 | 8.37 | 8.40 | 772K | -0.36% |
| 2026-09-02 | 8.48 | 8.57 | 8.36 | 8.43 | 932K | +0.84% |
| 2026-09-01 | 8.61 | 8.66 | 8.32 | 8.36 | 797K | -4.02% |
| 2026-08-31 | 8.89 | 8.98 | 8.54 | 8.71 | 1.05M | -3.01% |
| 2026-08-28 | 8.86 | 9.09 | 8.80 | 8.98 | 876K | +1.93% |
ARHS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARHS — Frequently Asked Questions
Quick answers to the most common questions about buying ARHS stock.
How has ARHS stock performed recently?
ARHS returned +51.0% over the past year, beating its 5-year annualized CAGR of +2.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ARHS's all-time high price?
Arhaus, Inc. reached $19.81 on 2024-06-07. The 52-week high is $14.27. Current 1-year return of +51.0% places the stock closer to historical peaks.
Where can I download ARHS historical price data?
This page provides ARHS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.