Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arhaus, Inc. - Class A Common Stock (NQ: ARHS )

13.20 +0.16 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.12 13.31 13.02 13.20 598,608 +0.16(+1.23%)
Feb 22, 2024 12.81 13.05 12.79 13.04 631,354 +0.35(+2.76%)
Feb 21, 2024 12.71 12.88 12.61 12.69 508,948 -0.14(-1.09%)
Feb 20, 2024 12.81 13.00 12.60 12.83 661,039 -0.23(-1.76%)
Feb 16, 2024 12.89 13.14 12.64 13.06 643,505 +0.11(+0.85%)
Feb 15, 2024 12.82 12.97 12.69 12.95 606,971 +0.20(+1.57%)
Feb 14, 2024 12.49 12.75 12.37 12.75 751,101 +0.53(+4.34%)
Feb 13, 2024 12.31 12.51 11.99 12.22 944,311 -0.52(-4.08%)
Feb 12, 2024 12.16 12.80 12.10 12.74 697,653 +0.59(+4.86%)
Feb 09, 2024 12.14 12.15 11.95 12.15 336,486 +0.15(+1.25%)
Feb 08, 2024 11.62 12.20 11.57 12.00 818,147 +0.41(+3.54%)
Feb 07, 2024 11.71 11.83 11.38 11.59 702,570 -0.09(-0.77%)
Feb 06, 2024 11.51 11.87 11.38 11.68 782,091 +0.25(+2.19%)
Feb 05, 2024 11.61 11.79 11.43 11.43 433,530 -0.42(-3.54%)
Feb 02, 2024 11.79 11.92 11.53 11.85 654,136 -0.08(-0.67%)
Feb 01, 2024 11.82 11.99 11.55 11.93 366,029 +0.24(+2.05%)
Jan 31, 2024 12.16 12.22 11.69 11.69 557,409 -0.55(-4.49%)
Jan 30, 2024 12.03 12.25 11.87 12.24 837,878 +0.11(+0.91%)
Jan 29, 2024 12.21 12.28 11.99 12.13 562,241 -0.01(-0.08%)
Jan 26, 2024 12.35 12.57 12.08 12.14 582,293 -0.18(-1.46%)
Jan 25, 2024 11.88 12.34 11.78 12.32 954,728 +0.67(+5.75%)
Jan 24, 2024 12.25 12.64 11.57 11.65 1,931,822 -0.48(-3.96%)
Jan 23, 2024 11.95 12.19 11.91 12.13 856,657 +0.20(+1.68%)
Jan 22, 2024 11.79 11.95 11.72 11.93 608,241 +0.24(+2.05%)
Jan 19, 2024 11.42 11.69 11.22 11.69 496,198 +0.33(+2.90%)
Jan 18, 2024 11.26 11.38 11.13 11.36 734,311 +0.24(+2.16%)
Jan 17, 2024 10.96 11.13 10.83 11.12 527,434 +0.05(+0.45%)
Jan 16, 2024 10.67 11.09 10.62 11.07 584,875 +0.37(+3.46%)
Jan 12, 2024 10.75 10.96 10.57 10.70 728,377 -0.05(-0.47%)
Jan 11, 2024 10.70 10.85 10.40 10.75 1,160,133 -0.04(-0.37%)
Jan 10, 2024 11.20 11.21 10.76 10.79 1,453,604 -0.41(-3.66%)
Jan 09, 2024 11.29 11.47 11.20 11.20 698,316 -0.27(-2.35%)
Jan 08, 2024 11.32 11.61 11.32 11.47 638,424 +0.12(+1.06%)
Jan 05, 2024 11.04 11.42 10.90 11.35 898,890 +0.30(+2.71%)
Jan 04, 2024 11.30 11.40 10.84 11.05 1,913,022 -0.30(-2.64%)
Jan 03, 2024 11.45 11.68 11.12 11.35 1,159,522 -0.32(-2.74%)
Jan 02, 2024 11.74 11.92 11.54 11.67 826,958 -0.18(-1.52%)
Dec 29, 2023 12.07 12.15 11.82 11.85 686,955 -0.21(-1.74%)
Dec 28, 2023 11.88 12.07 11.88 12.06 656,842 +0.13(+1.09%)
Dec 27, 2023 11.87 12.01 11.69 11.93 702,221 +0.05(+0.42%)
Dec 26, 2023 11.56 11.89 11.48 11.88 909,731 +0.36(+3.13%)
Dec 22, 2023 11.34 11.56 11.28 11.52 488,901 +0.17(+1.50%)
Dec 21, 2023 11.09 11.38 11.01 11.35 718,517 +0.44(+4.03%)
Dec 20, 2023 11.09 11.45 10.87 10.91 1,828,599 -0.18(-1.62%)
Dec 19, 2023 10.88 11.15 10.79 11.09 978,759 +0.25(+2.31%)
Dec 18, 2023 10.77 10.85 10.63 10.84 1,189,070 +0.08(+0.74%)
Dec 15, 2023 10.75 10.77 10.48 10.76 1,032,298 +0.03(+0.28%)
Dec 14, 2023 10.00 10.75 9.870 10.73 2,125,808 +0.79(+7.95%)
Dec 13, 2023 9.500 9.940 9.255 9.940 859,492 +0.38(+3.97%)
Dec 12, 2023 9.680 9.720 9.465 9.560 463,178 -0.12(-1.29%)
Dec 11, 2023 9.410 9.835 9.400 9.685 809,243 +0.32(+3.36%)
Dec 08, 2023 9.360 9.395 9.200 9.370 641,574 -0.07(-0.74%)
Dec 07, 2023 9.350 9.470 9.190 9.440 721,785 +0.13(+1.40%)
Dec 06, 2023 9.620 9.650 9.299 9.310 392,839 -0.15(-1.59%)
Dec 05, 2023 9.450 9.620 9.250 9.460 881,655 -0.06(-0.63%)
Dec 04, 2023 9.800 9.990 9.470 9.520 1,007,264 -0.29(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.