Arhaus, Inc. (ARHS) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ARHS Stock Price Trajectory (2021–2026)
As of March 2, 2026, Arhaus, Inc. (ARHS) trades at $8.25, representing a -13.3% return over the past year. The stock has delivered a -8.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $19.81 on June 7, 2024. From this peak, ARHS has corrected -58.4%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers HVT (+4.3% 1Y), ARHS has underperformed the peer group average. Compare ARHS vs HVT →
Historical Price Data
Showing 30 of 1,083 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 9.44 | 9.44 | 8.23 | 8.25 | 8 | -10.91% |
| 2026-02-26 | 10.41 | 10.52 | 8.81 | 9.26 | 9 | +10.50% |
| 2026-02-25 | 8.53 | 8.53 | 8.13 | 8.38 | 8 | -0.24% |
| 2026-02-24 | 8.49 | 8.67 | 8.40 | 8.40 | 8 | -0.12% |
| 2026-02-23 | 9.12 | 9.12 | 8.38 | 8.41 | 8 | -8.39% |
| 2026-02-20 | 8.81 | 9.32 | 8.78 | 9.18 | 9 | +3.49% |
| 2026-02-19 | 9.29 | 9.29 | 8.69 | 8.87 | 1.16M | -2.42% |
| 2026-02-18 | 8.98 | 9.40 | 8.96 | 9.09 | 2.39M | -2.15% |
| 2026-02-17 | 9.29 | 9.39 | 9.19 | 9.29 | 26K | +0.43% |
| 2026-02-13 | 9.19 | 9.59 | 9.06 | 9.25 | 1.99M | +1.31% |
| 2026-02-12 | 9.86 | 10.12 | 9.10 | 9.13 | 1.61M | -6.55% |
| 2026-02-11 | 10.66 | 10.80 | 9.63 | 9.77 | 1.77M | -8.43% |
| 2026-02-10 | 10.69 | 10.92 | 10.64 | 10.67 | 668K | -0.19% |
| 2026-02-09 | 11.17 | 11.23 | 10.64 | 10.69 | 481K | -3.69% |
| 2026-02-06 | 10.74 | 11.19 | 10.74 | 11.10 | 1.33M | +3.64% |
| 2026-02-05 | 10.79 | 10.91 | 10.54 | 10.71 | 872K | -2.55% |
| 2026-02-04 | 11.07 | 11.19 | 10.82 | 10.99 | 1.03M | +0.73% |
| 2026-02-03 | 10.52 | 11.08 | 10.51 | 10.91 | 904K | +2.83% |
| 2026-02-02 | 10.19 | 10.68 | 9.95 | 10.61 | 1.07M | +4.22% |
| 2026-01-30 | 9.90 | 10.21 | 9.82 | 10.18 | 824K | +2.62% |
| 2026-01-29 | 10.01 | 10.09 | 9.60 | 9.92 | 1.30M | -0.70% |
| 2026-01-28 | 10.49 | 10.60 | 9.96 | 9.99 | 688K | -4.31% |
| 2026-01-27 | 10.42 | 10.51 | 10.25 | 10.44 | 732K | +1.36% |
| 2026-01-26 | 10.37 | 10.57 | 10.16 | 10.30 | 600K | -0.58% |
| 2026-01-24 | 10.67 | 10.75 | 10.28 | 10.36 | 568K | 0.00% |
| 2026-01-23 | 10.67 | 10.75 | 10.28 | 10.36 | 593K | -3.27% |
| 2026-01-22 | 10.57 | 10.85 | 10.57 | 10.71 | 708K | +1.32% |
| 2026-01-21 | 10.20 | 10.68 | 10.20 | 10.57 | 1.26M | +3.83% |
| 2026-01-20 | 10.58 | 10.65 | 10.02 | 10.18 | 972K | -5.83% |
| 2026-01-16 | 11.12 | 11.18 | 10.76 | 10.81 | 979K | -2.17% |
See ARHS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARHS Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ARHS vs BABA
See how ARHS stacks up against sector leader Alibaba Group Holding Limited.
Start ComparisonFrequently Asked Questions
How has ARHS stock performed recently?
ARHS declined -13.3% over the past year, below its 5-year annualized CAGR of -8.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARHS's all-time high price?
Arhaus, Inc. reached $19.81 on 2024-06-07. The 52-week high is $12.98. Current 1-year return of -13.3% places the stock further from 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.