Arhaus, Inc. (ARHS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +31.0%
- 3M
- +25.6%
- YTD
- -28.3%
- 1Y
- -11.1%
- 3Y
- -7.0%
- 5Y
- -8.6%
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
- -27.4%
ARHS Stock Price Trajectory (2021–2026)
As of July 7, 2026, Arhaus, Inc. (ARHS) trades at $8.15, representing a -11.1% return over the past year. The stock has delivered a -29.7% total return over five years (-8.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.81 on June 7, 2024. From this peak, ARHS has corrected -58.9%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers RH (-14.8% 1Y), WSM (+32.3% 1Y), and ETSY (+39.9% 1Y), ARHS has underperformed the peer group average. Compare ARHS vs RH →
ARHS Historical Price Data · from 2021
Rows 1–50 of 1,170| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 8.52 | 8.62 | 7.93 | 8.15 | 1.12M | -5.45% |
| 2026-07-02 | 8.57 | 8.81 | 8.54 | 8.62 | 1.53M | +0.35% |
| 2026-07-01 | 8.41 | 8.68 | 8.24 | 8.59 | 1.79M | +2.02% |
| 2026-06-30 | 8.40 | 8.49 | 8.26 | 8.42 | 1.49M | 0.00% |
| 2026-06-29 | 8.41 | 8.63 | 8.29 | 8.42 | 1.86M | +0.12% |
| 2026-06-26 | 8.08 | 8.47 | 8.06 | 8.41 | 0 | +3.83% |
| 2026-06-25 | 7.76 | 8.13 | 7.70 | 8.10 | 1.52M | +3.45% |
| 2026-06-24 | 7.24 | 8.07 | 7.22 | 7.83 | 1.62M | +10.75% |
| 2026-06-23 | 7.05 | 7.15 | 6.97 | 7.07 | 658K | +1.73% |
| 2026-06-22 | 7.19 | 7.31 | 6.94 | 6.95 | 756K | -4.27% |
| 2026-06-18 | 7.00 | 7.46 | 6.99 | 7.26 | 1.22M | +5.60% |
| 2026-06-17 | 7.18 | 7.51 | 6.84 | 6.88 | 1.03M | -4.38% |
| 2026-06-16 | 7.49 | 7.65 | 7.04 | 7.19 | 1.75M | -3.49% |
| 2026-06-15 | 7.41 | 7.58 | 7.33 | 7.45 | 478K | +3.91% |
| 2026-06-12 | 7.11 | 7.39 | 6.99 | 7.17 | 1.69M | +1.41% |
| 2026-06-11 | 6.65 | 7.12 | 6.59 | 7.07 | 2.07M | +5.52% |
| 2026-06-10 | 6.57 | 6.93 | 6.50 | 6.70 | 1.12M | +0.30% |
| 2026-06-09 | 6.34 | 6.68 | 6.34 | 6.68 | 855K | +7.40% |
| 2026-06-08 | 6.26 | 6.40 | 6.21 | 6.22 | 849K | -1.74% |
| 2026-06-05 | 6.62 | 6.67 | 6.22 | 6.33 | 918K | -4.67% |
| 2026-06-04 | 6.55 | 6.72 | 6.55 | 6.64 | 794K | +2.00% |
| 2026-06-03 | 6.56 | 6.84 | 6.28 | 6.51 | 1.32M | -0.31% |
| 2026-06-02 | 6.53 | 6.74 | 6.49 | 6.53 | 613K | -1.21% |
| 2026-06-01 | 6.74 | 6.75 | 6.43 | 6.61 | 846K | -2.36% |
| 2026-05-29 | 6.83 | 6.91 | 6.73 | 6.77 | 1.15M | -1.31% |
| 2026-05-28 | 6.63 | 6.91 | 6.61 | 6.86 | 1.28M | +3.16% |
| 2026-05-27 | 6.46 | 6.76 | 6.46 | 6.65 | 1.23M | +3.26% |
| 2026-05-26 | 6.38 | 6.58 | 6.33 | 6.44 | 1.38M | +1.90% |
| 2026-05-22 | 6.36 | 6.36 | 6.31 | 6.32 | 730K | -1.10% |
| 2026-05-21 | 6.00 | 6.43 | 5.86 | 6.39 | 1.56M | +6.68% |
| 2026-05-20 | 5.67 | 6.01 | 5.57 | 5.99 | 1.39M | +3.63% |
| 2026-05-19 | 5.86 | 5.86 | 5.67 | 5.78 | 1.46M | -1.53% |
| 2026-05-18 | 5.89 | 6.04 | 5.79 | 5.87 | 1.47M | +2.09% |
| 2026-05-15 | 5.83 | 5.95 | 5.70 | 5.75 | 2.78M | -2.21% |
| 2026-05-14 | 5.96 | 6.07 | 5.75 | 5.88 | 2.58M | +0.17% |
| 2026-05-13 | 5.88 | 5.91 | 5.63 | 5.87 | 1.60M | -0.51% |
| 2026-05-12 | 6.20 | 6.20 | 5.90 | 5.90 | 1.92M | -3.59% |
| 2026-05-11 | 6.38 | 6.51 | 6.05 | 6.12 | 2.00M | -5.92% |
| 2026-05-08 | 6.97 | 6.98 | 6.50 | 6.50 | 1.95M | -8.06% |
| 2026-05-07 | 6.80 | 7.47 | 6.80 | 7.08 | 2.95M | -6.79% |
| 2026-05-06 | 7.42 | 7.63 | 7.37 | 7.59 | 2.38M | +4.55% |
| 2026-05-05 | 7.25 | 7.34 | 7.09 | 7.26 | 348K | +2.69% |
| 2026-05-04 | 7.46 | 7.48 | 6.96 | 7.07 | 1.73M | -6.73% |
| 2026-05-01 | 7.44 | 7.59 | 7.38 | 7.58 | 984K | +2.43% |
| 2026-04-30 | 7.31 | 7.54 | 7.30 | 7.40 | 1.04M | +0.82% |
| 2026-04-29 | 7.52 | 7.59 | 7.26 | 7.34 | 588K | -2.65% |
| 2026-04-28 | 7.55 | 7.79 | 7.44 | 7.54 | 1.06M | +0.13% |
| 2026-04-27 | 7.68 | 7.74 | 7.51 | 7.53 | 586K | -1.57% |
| 2026-04-24 | 7.47 | 7.74 | 7.42 | 7.65 | 613K | +1.73% |
| 2026-04-23 | 7.80 | 7.85 | 7.44 | 7.52 | 603K | -3.59% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -11.1% over the past year, below its 5-year annualized CAGR of -8.6%. 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 -11.1% 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.