Arhaus, Inc.
ARHSNASDAQConsumer Cyclical● Active
$6.36
+$0.03(+0.39%)
Market Cap$899487107
P/E Ratio—
52W High$12.98
52W Low$5.57
Arhaus, Inc.（ARHS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arhs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.81
Jun 7, 2024
-68.1% from here
5-Year Low5Y
$4.23
Jul 5, 2022
+49.5% from low
IPO Priceadj.
$12.80
Nov 4, 2021
-50.6% since IPO
1 Year Ago
$8.83
Jun 9, 2025
-28.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARHS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.27 | $6.40 | $6.23 | $6.40 | $6.40 | 274K | +2.08% |
| Jun 5, 2026 | $6.56 | $6.67 | $6.23 | $6.33 | $6.33 | 940K | -3.51% |
| Jun 4, 2026 | $6.55 | $6.73 | $6.55 | $6.64 | $6.64 | 796K | +1.37% |
| Jun 3, 2026 | $6.56 | $6.84 | $6.28 | $6.51 | $6.51 | 1.3M | -0.76% |
| Jun 2, 2026 | $6.53 | $6.74 | $6.49 | $6.53 | $6.53 | 648K | +0.00% |
| Jun 1, 2026 | $6.75 | $6.76 | $6.43 | $6.61 | $6.61 | 846K | -2.07% |
| May 29, 2026 | $6.83 | $6.92 | $6.73 | $6.77 | $6.77 | 1.2M | -0.88% |
| May 28, 2026 | $6.63 | $6.91 | $6.61 | $6.86 | $6.86 | 1.3M | +3.47% |
| May 27, 2026 | $6.46 | $6.77 | $6.46 | $6.65 | $6.65 | 1.3M | +2.94% |
| May 26, 2026 | $6.38 | $6.58 | $6.33 | $6.44 | $6.44 | 1.4M | +0.94% |
| May 22, 2026 | $6.36 | $6.50 | $6.31 | $6.32 | $6.32 | 771K | -0.63% |
| May 21, 2026 | $6.00 | $6.44 | $5.83 | $6.39 | $6.39 | 1.6M | +6.50% |
| May 20, 2026 | $5.78 | $6.02 | $5.57 | $5.99 | $5.99 | 1.4M | +3.63% |
| May 19, 2026 | $5.80 | $5.86 | $5.67 | $5.78 | $5.78 | 1.5M | -0.34% |
| May 18, 2026 | $5.89 | $6.04 | $5.79 | $5.87 | $5.87 | 1.5M | -0.34% |
| May 15, 2026 | $5.83 | $5.95 | $5.70 | $5.75 | $5.75 | 2.8M | -1.37% |
| May 14, 2026 | $5.91 | $6.07 | $5.75 | $5.88 | $5.88 | 2.6M | -0.51% |
| May 13, 2026 | $5.90 | $5.91 | $5.63 | $5.87 | $5.87 | 1.6M | -0.51% |
| May 12, 2026 | $6.12 | $6.20 | $5.90 | $5.90 | $5.90 | 2.0M | -3.59% |
| May 11, 2026 | $6.50 | $6.51 | $6.05 | $6.12 | $6.12 | 2.0M | -5.85% |
Showing 1–20 of 1,151 records
Annual Stock Price Performance · ARHS
Jan 1 → Dec 31 · 6 years2026-43.8%$11.37 → $6.39
-43.8%
2025+16.8%$9.60 → $11.21
+16.8%
2024-19.9%$11.74 → $9.40
-19.9%
2023+21.4%$9.76 → $11.85
+21.4%
2022-27.5%$13.44 → $9.75
-27.5%
2021+6.0%$12.50 → $13.25
+6.0%
Best Year2023 · +21.4%
Worst Year2026 · -43.8%
Positive Years3 / 6
Avg Annual Return-7.8%
6Y Total Return-48.8%
6Y CAGR~-10.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in ARHS?
If you invested $1,000 in ARHS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$494
Total Return-50.6%
CAGR~-13.1% / yr
Profit$-506
Based on Nov 4, 2021 · $12.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arhaus, Inc.（ARHS）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARHS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARHS 历史股价FMP 日线复权 OHLCV