XNAS
Datos históricos de Arhaus, Inc.
Arhaus, Inc. · ARHS
$9.70
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 23:09:02 UTC
- Variación en el periodo
- −4.34%
- Máximo
- US$12.08
- 18 de diciembre de 2025
- Mínimo
- US$5.57
- 20 de mayo de 2026
- Volumen medio diario
- 1.37 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.75 | 9.88 | 9.56 | 9.69 | −0.62% | 944,238.772 |
| 8 oct 2026 | 9.71 | 9.97 | 9.71 | 9.75 | −0.91% | 1.58 M |
| 7 oct 2026 | 9.77 | 9.92 | 9.66 | 9.84 | −0.81% | 1.46 M |
| 6 oct 2026 | 10.33 | 10.36 | 9.88 | 9.92 | −1.88% | 1.99 M |
| 5 oct 2026 | 10.23 | 10.26 | 9.94 | 10.11 | −1.27% | 1.66 M |
| 2 oct 2026 | 10.12 | 10.48 | 9.87 | 10.24 | +3.75% | 2.79 M |
| 1 oct 2026 | 9.39 | 10.09 | 9.36 | 9.87 | +4.22% | 2.42 M |
| 30 sep 2026 | 9.53 | 9.72 | 9.36 | 9.47 | +0.11% | 1.42 M |
| 29 sep 2026 | 9.67 | 9.71 | 9.37 | 9.46 | −1.77% | 1.29 M |
| 28 sep 2026 | 9.43 | 9.72 | 9.38 | 9.63 | −0.82% | 1.5 M |
| 25 sep 2026 | 9.48 | 9.76 | 9.43 | 9.71 | +2.53% | 1.67 M |
| 24 sep 2026 | 9.21 | 9.49 | 8.90 | 9.47 | +4.99% | 1.94 M |
| 23 sep 2026 | 9.32 | 9.32 | 8.83 | 9.02 | −2.91% | 1.74 M |
| 22 sep 2026 | 8.90 | 9.32 | 8.86 | 9.29 | +6.41% | 1.41 M |
| 21 sep 2026 | 8.60 | 8.79 | 8.27 | 8.73 | +12.07% | 1.74 M |
| 18 sep 2026 | 7.45 | 7.83 | 7.45 | 7.79 | +2.64% | 1.96 M |
| 17 sep 2026 | 7.46 | 7.62 | 7.22 | 7.59 | +5.42% | 1.82 M |
| 16 sep 2026 | 7.27 | 7.53 | 7.07 | 7.20 | −1.44% | 1.5 M |
| 15 sep 2026 | 8.09 | 8.09 | 7.29 | 7.31 | −10.04% | 1.01 M |
| 14 sep 2026 | 7.98 | 8.35 | 7.95 | 8.12 | +0.25% | 874,678.091 |
| 11 sep 2026 | 8.08 | 8.29 | 8.05 | 8.10 | +2.02% | 1.06 M |
| 10 sep 2026 | 8.33 | 8.39 | 7.89 | 7.94 | −5.59% | 1.31 M |
| 9 sep 2026 | 8.34 | 8.49 | 8.30 | 8.41 | −0.71% | 923,399.328 |
| 8 sep 2026 | 8.65 | 8.73 | 8.44 | 8.47 | −2.98% | 948,341.751 |
| 4 sep 2026 | 8.42 | 8.76 | 8.34 | 8.73 | +3.93% | 859,912.382 |
| 3 sep 2026 | 8.58 | 8.77 | 8.37 | 8.40 | −0.36% | 771,720.184 |
| 2 sep 2026 | 8.48 | 8.58 | 8.36 | 8.43 | +0.84% | 931,745.341 |
| 1 sep 2026 | 8.61 | 8.66 | 8.32 | 8.36 | −4.02% | 797,071.757 |
| 31 ago 2026 | 8.89 | 8.98 | 8.54 | 8.71 | −3.01% | 1.05 M |
| 28 ago 2026 | 8.86 | 9.09 | 8.80 | 8.98 | +1.93% | 875,825.226 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.