Arhaus, Inc. (ARHS) stock
ARHSNasdaqRetail-Furniture StoresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3031% above fair value
$12.45−0.26 (-2.05%)
Close on Oct 30, 2026Market cap $1.76BP/E 24.9Yield –
Price history
Arhaus share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.45
-2.05% on the day
52-week range
$5.57 – $12.84
-3.0% from the high
Change over 52 weeks
+26.7%
From $9.83 on Oct 30, 2025
Average volume
1.48M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.74 | $12.84 | $12.26 | $12.45 | -2.05% | 1,808,748 |
| Oct 29, 2026 | $11.74 | $12.73 | $11.73 | $12.71 | +10.33% | 3,630,660 |
| Oct 28, 2026 | $11.48 | $11.63 | $11.36 | $11.52 | -0.95% | 1,152,150 |
| Oct 27, 2026 | $11.75 | $11.75 | $11.40 | $11.63 | -0.17% | 1,231,490 |
| Oct 26, 2026 | $11.67 | $11.70 | $11.38 | $11.65 | -0.43% | 1,807,856 |
| Oct 23, 2026 | $11.46 | $11.72 | $11.40 | $11.70 | +1.47% | 2,106,039 |
| Oct 22, 2026 | $10.90 | $11.63 | $10.88 | $11.53 | +5.39% | 2,884,127 |
| Oct 21, 2026 | $10.78 | $11.25 | $10.75 | $10.94 | +1.96% | 2,039,050 |
| Oct 20, 2026 | $10.56 | $11.09 | $10.53 | $10.73 | +4.89% | 2,354,574 |
| Oct 19, 2026 | $9.95 | $10.37 | $9.86 | $10.23 | +3.02% | 1,506,579 |
| Oct 16, 2026 | $10.16 | $10.41 | $9.88 | $9.93 | -1.97% | 1,627,389 |
| Oct 15, 2026 | $9.43 | $10.30 | $9.43 | $10.13 | +8.92% | 2,204,361 |
| Oct 14, 2026 | $9.44 | $9.54 | $9.23 | $9.30 | -3.12% | 1,134,840 |
| Oct 13, 2026 | $9.37 | $9.77 | $9.28 | $9.60 | +1.05% | 1,180,922 |
| Oct 12, 2026 | $9.54 | $9.76 | $9.44 | $9.50 | -1.96% | 713,859 |
| Oct 9, 2026 | $9.75 | $9.88 | $9.56 | $9.69 | -0.62% | 944,238 |
| Oct 8, 2026 | $9.71 | $9.97 | $9.71 | $9.75 | -0.91% | 1,581,877 |
| Oct 7, 2026 | $9.77 | $9.92 | $9.66 | $9.84 | -0.81% | 1,461,495 |
| Oct 6, 2026 | $10.33 | $10.36 | $9.88 | $9.92 | -1.88% | 1,990,017 |
| Oct 5, 2026 | $10.23 | $10.26 | $9.94 | $10.11 | -1.27% | 1,656,118 |
| Oct 2, 2026 | $10.12 | $10.48 | $9.87 | $10.24 | +3.75% | 2,786,647 |
| Oct 1, 2026 | $9.39 | $10.09 | $9.36 | $9.87 | +4.22% | 2,416,397 |
| Sep 30, 2026 | $9.53 | $9.72 | $9.36 | $9.47 | +0.11% | 1,419,535 |
| Sep 29, 2026 | $9.67 | $9.71 | $9.37 | $9.46 | -1.77% | 1,291,063 |
| Sep 28, 2026 | $9.43 | $9.72 | $9.38 | $9.63 | -0.82% | 1,496,067 |
| Sep 25, 2026 | $9.48 | $9.76 | $9.43 | $9.71 | +2.53% | 1,671,149 |
| Sep 24, 2026 | $9.21 | $9.49 | $8.90 | $9.47 | +4.99% | 1,935,829 |
| Sep 23, 2026 | $9.32 | $9.32 | $8.83 | $9.02 | -2.91% | 1,738,241 |
| Sep 22, 2026 | $8.90 | $9.32 | $8.86 | $9.29 | +6.41% | 1,413,081 |
| Sep 21, 2026 | $8.60 | $8.79 | $8.27 | $8.73 | +12.07% | 1,736,157 |
| Sep 18, 2026 | $7.45 | $7.83 | $7.45 | $7.79 | +2.64% | 1,963,681 |
| Sep 17, 2026 | $7.46 | $7.62 | $7.22 | $7.59 | +5.42% | 1,821,673 |
| Sep 16, 2026 | $7.27 | $7.53 | $7.07 | $7.20 | -1.44% | 1,500,743 |
| Sep 15, 2026 | $8.09 | $8.09 | $7.29 | $7.31 | -10.04% | 1,006,910 |
| Sep 14, 2026 | $7.98 | $8.35 | $7.95 | $8.12 | +0.25% | 874,678 |
| Sep 11, 2026 | $8.08 | $8.29 | $8.05 | $8.10 | +2.02% | 1,055,436 |
| Sep 10, 2026 | $8.33 | $8.39 | $7.89 | $7.94 | -5.59% | 1,307,483 |
| Sep 9, 2026 | $8.34 | $8.49 | $8.30 | $8.41 | -0.71% | 923,399 |
| Sep 8, 2026 | $8.65 | $8.73 | $8.44 | $8.47 | -2.98% | 948,341 |
| Sep 4, 2026 | $8.42 | $8.76 | $8.34 | $8.73 | +3.93% | 859,912 |
| Sep 3, 2026 | $8.58 | $8.77 | $8.37 | $8.40 | -0.36% | 771,720 |
| Sep 2, 2026 | $8.48 | $8.58 | $8.36 | $8.43 | +0.84% | 931,745 |
| Sep 1, 2026 | $8.61 | $8.66 | $8.32 | $8.36 | -4.02% | 797,071 |
| Aug 31, 2026 | $8.89 | $8.98 | $8.54 | $8.71 | -3.01% | 1,051,720 |
| Aug 28, 2026 | $8.86 | $9.09 | $8.80 | $8.98 | +1.93% | 875,825 |
| Aug 27, 2026 | $8.85 | $9.05 | $8.76 | $8.81 | -1.45% | 777,629 |
| Aug 26, 2026 | $8.94 | $9.09 | $8.77 | $8.94 | +0.22% | 978,457 |
| Aug 25, 2026 | $9.26 | $9.42 | $8.89 | $8.92 | -3.46% | 1,051,061 |
| Aug 24, 2026 | $9.40 | $9.75 | $9.18 | $9.24 | -1.55% | 936,094 |
| Aug 21, 2026 | $9.69 | $9.94 | $9.30 | $9.39 | -2.75% | 1,458,737 |
| Aug 20, 2026 | $9.64 | $9.75 | $9.39 | $9.65 | -1.83% | 1,411,562 |
| Aug 19, 2026 | $9.91 | $10.29 | $9.79 | $9.83 | -1.99% | 1,949,097 |
| Aug 18, 2026 | $9.57 | $10.16 | $9.42 | $10.03 | +5.25% | 1,999,860 |
| Aug 17, 2026 | $9.57 | $9.62 | $9.26 | $9.53 | -2.85% | 1,088,740 |
| Aug 14, 2026 | $9.66 | $9.86 | $9.45 | $9.81 | +1.13% | 1,074,551 |
| Aug 13, 2026 | $9.82 | $9.98 | $9.62 | $9.70 | +0.52% | 1,528,538 |
| Aug 12, 2026 | $9.82 | $10.13 | $9.48 | $9.65 | -1.93% | 1,161,572 |
| Aug 11, 2026 | $9.52 | $10.03 | $9.42 | $9.84 | +4.24% | 1,300,978 |
| Aug 10, 2026 | $9.62 | $9.90 | $9.41 | $9.44 | -1.67% | 1,437,786 |
| Aug 7, 2026 | $9.75 | $9.75 | $9.23 | $9.60 | -0.83% | 2,021,863 |
| Aug 6, 2026 | $9.75 | $9.76 | $8.52 | $9.68 | +17.62% | 3,733,715 |
| Aug 5, 2026 | $8.26 | $8.90 | $8.19 | $8.23 | -0.60% | 4,277,419 |
| Aug 4, 2026 | $7.87 | $8.40 | $7.87 | $8.28 | +4.81% | 2,550,106 |
| Aug 3, 2026 | $7.61 | $7.95 | $7.60 | $7.90 | +6.61% | 2,323,350 |
| Jul 31, 2026 | $7.31 | $7.48 | $7.22 | $7.41 | +0.95% | 1,015,070 |
| Jul 30, 2026 | $7.51 | $7.57 | $7.31 | $7.34 | -3.29% | 766,353 |
| Jul 29, 2026 | $7.84 | $7.85 | $7.54 | $7.59 | -4.17% | 933,315 |
| Jul 28, 2026 | $7.88 | $8.15 | $7.88 | $7.92 | +0.51% | 1,170,714 |
| Jul 27, 2026 | $7.96 | $8.15 | $7.83 | $7.88 | -0.38% | 1,093,232 |
| Jul 24, 2026 | $7.35 | $8.00 | $7.27 | $7.91 | +10.17% | 1,423,353 |
| Jul 23, 2026 | $7.28 | $7.30 | $7.06 | $7.18 | -3.49% | 1,078,843 |
| Jul 22, 2026 | $7.58 | $7.64 | $7.39 | $7.44 | -1.33% | 852,628 |
| Jul 21, 2026 | $7.47 | $7.59 | $7.23 | $7.54 | +0.80% | 1,031,385 |
| Jul 20, 2026 | $7.79 | $7.79 | $7.46 | $7.48 | -2.73% | 804,208 |
| Jul 17, 2026 | $7.75 | $7.95 | $7.57 | $7.69 | -1.91% | 829,851 |
| Jul 16, 2026 | $8.03 | $8.28 | $7.83 | $7.84 | -2.37% | 939,908 |
| Jul 15, 2026 | $7.80 | $8.23 | $7.73 | $8.03 | +2.55% | 849,158 |
| Jul 14, 2026 | $7.82 | $7.95 | $7.66 | $7.83 | +1.29% | 696,692 |
| Jul 13, 2026 | $7.95 | $8.06 | $7.70 | $7.73 | -1.65% | 998,426 |
| Jul 10, 2026 | $7.98 | $8.08 | $7.85 | $7.86 | -0.51% | 1,002,680 |
| Jul 9, 2026 | $7.72 | $8.10 | $7.65 | $7.90 | +2.33% | 748,145 |
| Jul 8, 2026 | $7.97 | $8.10 | $7.56 | $7.72 | -5.16% | 1,241,531 |
| Jul 7, 2026 | $8.15 | $8.36 | $8.13 | $8.14 | -0.12% | 791,514 |
| Jul 6, 2026 | $8.60 | $8.62 | $7.93 | $8.15 | -5.45% | 1,139,746 |
| Jul 2, 2026 | $8.60 | $8.82 | $8.53 | $8.62 | +0.35% | 1,538,218 |
| Jul 1, 2026 | $8.41 | $8.68 | $8.24 | $8.59 | +2.02% | 1,807,540 |
| Jun 30, 2026 | $8.31 | $8.49 | $8.26 | $8.42 | 0.00% | 1,519,066 |
| Jun 29, 2026 | $8.30 | $8.64 | $8.29 | $8.42 | +0.12% | 1,872,995 |
| Jun 26, 2026 | $8.08 | $8.47 | $8.06 | $8.41 | +3.83% | 2,415,782 |
| Jun 25, 2026 | $7.76 | $8.13 | $7.70 | $8.10 | +3.45% | 1,530,304 |
| Jun 24, 2026 | $7.24 | $8.07 | $7.23 | $7.83 | +10.75% | 1,657,379 |
| Jun 23, 2026 | $6.94 | $7.15 | $6.88 | $7.07 | +1.73% | 682,411 |
| Jun 22, 2026 | $7.20 | $7.31 | $6.94 | $6.95 | -4.27% | 770,741 |
| Jun 18, 2026 | $7.00 | $7.46 | $6.99 | $7.26 | +5.52% | 1,235,026 |
| Jun 17, 2026 | $7.18 | $7.51 | $6.84 | $6.88 | -4.31% | 1,064,586 |
| Jun 16, 2026 | $7.45 | $7.65 | $7.05 | $7.19 | -3.49% | 1,782,101 |
| Jun 15, 2026 | $7.35 | $7.58 | $7.34 | $7.45 | +3.91% | 1,303,582 |
| Jun 12, 2026 | $7.11 | $7.39 | $6.99 | $7.17 | +1.41% | 1,695,819 |
| Jun 11, 2026 | $6.65 | $7.12 | $6.60 | $7.07 | +5.52% | 2,082,596 |
| Jun 10, 2026 | $6.60 | $6.94 | $6.50 | $6.70 | +0.30% | 1,132,377 |
| Jun 9, 2026 | $6.34 | $6.69 | $6.34 | $6.68 | +7.40% | 891,454 |
| Jun 8, 2026 | $6.35 | $6.40 | $6.21 | $6.22 | -1.74% | 862,857 |
| Jun 5, 2026 | $6.56 | $6.67 | $6.23 | $6.33 | -4.67% | 940,106 |
| Jun 4, 2026 | $6.55 | $6.73 | $6.55 | $6.64 | +2.00% | 795,808 |
| Jun 3, 2026 | $6.56 | $6.84 | $6.28 | $6.51 | -0.31% | 1,346,743 |
| Jun 2, 2026 | $6.53 | $6.74 | $6.49 | $6.53 | -1.21% | 648,388 |
| Jun 1, 2026 | $6.75 | $6.76 | $6.43 | $6.61 | -2.36% | 846,241 |
| May 29, 2026 | $6.83 | $6.92 | $6.73 | $6.77 | -1.31% | 1,192,442 |
| May 28, 2026 | $6.63 | $6.91 | $6.61 | $6.86 | +3.16% | 1,288,831 |
| May 27, 2026 | $6.46 | $6.77 | $6.46 | $6.65 | +3.26% | 1,254,834 |
| May 26, 2026 | $6.38 | $6.58 | $6.33 | $6.44 | +1.90% | 1,397,166 |
| May 22, 2026 | $6.36 | $6.50 | $6.31 | $6.32 | -1.10% | 770,999 |
| May 21, 2026 | $6.00 | $6.44 | $5.83 | $6.39 | +6.68% | 1,598,428 |
| May 20, 2026 | $5.78 | $6.02 | $5.57 | $5.99 | +3.63% | 1,429,361 |
| May 19, 2026 | $5.80 | $5.86 | $5.67 | $5.78 | -1.53% | 1,504,716 |
| May 18, 2026 | $5.89 | $6.04 | $5.79 | $5.87 | +2.09% | 1,471,394 |
| May 15, 2026 | $5.83 | $5.95 | $5.70 | $5.75 | -2.21% | 2,799,555 |
| May 14, 2026 | $5.91 | $6.07 | $5.75 | $5.88 | +0.17% | 2,608,003 |
| May 13, 2026 | $5.90 | $5.91 | $5.63 | $5.87 | -0.51% | 1,622,834 |
| May 12, 2026 | $6.12 | $6.20 | $5.90 | $5.90 | -3.59% | 1,962,787 |
| May 11, 2026 | $6.50 | $6.51 | $6.05 | $6.12 | -5.92% | 2,011,233 |
| May 8, 2026 | $6.90 | $6.98 | $6.50 | $6.51 | -8.06% | 1,954,025 |
| May 7, 2026 | $6.80 | $7.47 | $6.80 | $7.08 | -6.79% | 2,953,099 |
| May 6, 2026 | $7.38 | $7.63 | $7.37 | $7.59 | +4.55% | 2,392,440 |
| May 5, 2026 | $7.25 | $7.34 | $7.09 | $7.26 | +2.69% | 895,612 |
| May 4, 2026 | $7.46 | $7.48 | $6.96 | $7.07 | -6.73% | 1,741,876 |
| May 1, 2026 | $7.44 | $7.59 | $7.38 | $7.58 | +2.43% | 1,010,302 |
| Apr 30, 2026 | $7.34 | $7.54 | $7.31 | $7.40 | +0.82% | 1,073,924 |
| Apr 29, 2026 | $7.60 | $7.60 | $7.27 | $7.34 | -2.65% | 609,308 |
| Apr 28, 2026 | $7.55 | $7.79 | $7.44 | $7.54 | +0.13% | 1,072,461 |
| Apr 27, 2026 | $7.65 | $7.74 | $7.51 | $7.53 | -1.57% | 615,697 |
| Apr 24, 2026 | $7.47 | $7.74 | $7.41 | $7.65 | +1.73% | 662,782 |
| Apr 23, 2026 | $7.80 | $7.85 | $7.44 | $7.52 | -3.59% | 610,198 |
| Apr 22, 2026 | $8.02 | $8.24 | $7.78 | $7.80 | -2.13% | 845,818 |
| Apr 21, 2026 | $8.07 | $8.41 | $7.94 | $7.97 | -1.12% | 921,501 |
| Apr 20, 2026 | $7.80 | $8.08 | $7.71 | $8.06 | +3.47% | 1,145,002 |
| Apr 17, 2026 | $7.61 | $7.86 | $7.56 | $7.79 | +5.84% | 1,700,297 |
| Apr 16, 2026 | $7.19 | $7.41 | $7.17 | $7.36 | +3.37% | 1,126,921 |
| Apr 15, 2026 | $6.92 | $7.20 | $6.84 | $7.12 | +3.19% | 2,060,288 |
| Apr 14, 2026 | $6.85 | $7.02 | $6.82 | $6.90 | +0.73% | 1,658,366 |
| Apr 13, 2026 | $6.73 | $6.98 | $6.69 | $6.85 | +1.18% | 1,304,503 |
| Apr 10, 2026 | $6.65 | $6.85 | $6.54 | $6.77 | +2.42% | 860,073 |
| Apr 9, 2026 | $6.43 | $6.69 | $6.39 | $6.61 | +1.38% | 928,758 |
| Apr 8, 2026 | $6.69 | $6.85 | $6.50 | $6.52 | +3.99% | 1,101,623 |
| Apr 7, 2026 | $6.45 | $6.47 | $6.17 | $6.27 | -3.39% | 1,318,782 |
| Apr 6, 2026 | $6.37 | $6.53 | $6.33 | $6.49 | +1.72% | 3,043,639 |
| Apr 2, 2026 | $6.36 | $6.55 | $6.26 | $6.38 | -2.45% | 1,255,458 |
| Apr 1, 2026 | $6.60 | $6.71 | $6.50 | $6.54 | -3.54% | 1,509,828 |
| Mar 31, 2026 | $6.61 | $6.82 | $6.46 | $6.78 | +4.15% | 1,212,977 |
| Mar 30, 2026 | $6.52 | $6.64 | $6.46 | $6.51 | +0.15% | 720,093 |
| Mar 27, 2026 | $6.61 | $6.66 | $6.43 | $6.50 | -2.99% | 1,294,763 |
| Mar 26, 2026 | $6.75 | $6.96 | $6.69 | $6.70 | -2.19% | 831,653 |
| Mar 25, 2026 | $6.63 | $6.88 | $6.56 | $6.85 | +4.90% | 1,237,709 |
| Mar 24, 2026 | $6.75 | $6.75 | $6.45 | $6.53 | -4.53% | 1,468,762 |
| Mar 23, 2026 | $7.09 | $7.12 | $6.82 | $6.84 | +0.88% | 886,618 |
| Mar 20, 2026 | $7.09 | $7.13 | $6.75 | $6.78 | -4.37% | 1,406,150 |
| Mar 19, 2026 | $7.11 | $7.19 | $6.93 | $7.09 | -0.42% | 1,102,697 |
| Mar 18, 2026 | $7.01 | $7.30 | $7.01 | $7.12 | -4.43% | 1,723,897 |
| Mar 17, 2026 | $7.35 | $7.61 | $7.35 | $7.45 | +1.64% | 1,159,791 |
| Mar 16, 2026 | $7.17 | $7.42 | $7.10 | $7.33 | +3.24% | 960,737 |
| Mar 13, 2026 | $7.12 | $7.22 | $7.01 | $7.10 | +0.57% | 1,316,679 |
| Mar 12, 2026 | $7.08 | $7.16 | $6.95 | $7.06 | -2.08% | 1,568,179 |
| Mar 11, 2026 | $7.40 | $7.46 | $7.11 | $7.21 | -2.57% | 1,239,588 |
| Mar 10, 2026 | $7.37 | $7.48 | $7.24 | $7.40 | +0.41% | 1,589,829 |
| Mar 9, 2026 | $7.46 | $7.50 | $6.97 | $7.37 | -3.53% | 1,806,355 |
| Mar 6, 2026 | $7.65 | $7.74 | $7.56 | $7.64 | -2.80% | 1,537,655 |
| Mar 5, 2026 | $7.76 | $8.09 | $7.66 | $7.86 | -0.13% | 1,921,540 |
| Mar 4, 2026 | $8.02 | $8.10 | $7.82 | $7.87 | -1.62% | 1,460,879 |
| Mar 3, 2026 | $7.75 | $8.07 | $7.67 | $8.00 | -1.11% | 1,734,751 |
| Mar 2, 2026 | $8.15 | $8.15 | $7.78 | $8.09 | -1.94% | 1,548,648 |
| Feb 27, 2026 | $9.13 | $9.44 | $8.23 | $8.25 | -10.91% | 1,657,063 |
| Feb 26, 2026 | $10.55 | $10.60 | $8.80 | $9.26 | +10.50% | 3,841,079 |
| Feb 25, 2026 | $8.40 | $8.53 | $8.13 | $8.38 | -0.24% | 1,200,441 |
| Feb 24, 2026 | $8.50 | $8.67 | $8.40 | $8.40 | -0.12% | 891,323 |
| Feb 23, 2026 | $9.11 | $9.11 | $8.38 | $8.41 | -8.39% | 1,393,780 |
| Feb 20, 2026 | $8.81 | $9.33 | $8.78 | $9.18 | +3.49% | 1,547,336 |
| Feb 19, 2026 | $9.30 | $9.30 | $8.69 | $8.87 | -2.42% | 1,166,212 |
| Feb 18, 2026 | $8.98 | $9.40 | $8.96 | $9.09 | +1.11% | 2,426,339 |
| Feb 17, 2026 | $9.19 | $9.39 | $8.85 | $8.99 | -2.81% | 1,095,057 |
| Feb 13, 2026 | $9.19 | $9.59 | $9.06 | $9.25 | +1.31% | 1,987,905 |
| Feb 12, 2026 | $9.86 | $10.12 | $9.10 | $9.13 | -6.55% | 1,612,055 |
| Feb 11, 2026 | $10.66 | $10.81 | $9.63 | $9.77 | -8.43% | 1,772,927 |
| Feb 10, 2026 | $10.69 | $10.92 | $10.64 | $10.67 | -0.19% | 668,334 |
| Feb 9, 2026 | $11.17 | $11.23 | $10.64 | $10.69 | -3.69% | 480,881 |
| Feb 6, 2026 | $10.74 | $11.19 | $10.74 | $11.10 | +3.64% | 1,326,398 |
| Feb 5, 2026 | $10.79 | $10.92 | $10.54 | $10.71 | -2.55% | 871,974 |
| Feb 4, 2026 | $11.07 | $11.19 | $10.82 | $10.99 | +0.73% | 1,027,778 |
| Feb 3, 2026 | $10.52 | $11.08 | $10.51 | $10.91 | +2.83% | 904,401 |
| Feb 2, 2026 | $10.19 | $10.68 | $9.95 | $10.61 | +4.22% | 1,071,172 |
| Jan 30, 2026 | $9.90 | $10.22 | $9.83 | $10.18 | +2.62% | 824,274 |
| Jan 29, 2026 | $10.01 | $10.09 | $9.60 | $9.92 | -0.70% | 1,295,613 |
| Jan 28, 2026 | $10.49 | $10.60 | $9.96 | $9.99 | -4.31% | 687,877 |
| Jan 27, 2026 | $10.42 | $10.51 | $10.25 | $10.44 | +1.36% | 732,118 |
| Jan 26, 2026 | $10.37 | $10.57 | $10.16 | $10.30 | -0.58% | 600,227 |
| Jan 23, 2026 | $10.67 | $10.75 | $10.28 | $10.36 | -3.27% | 592,906 |
| Jan 22, 2026 | $10.57 | $10.85 | $10.57 | $10.71 | +1.32% | 707,974 |
| Jan 21, 2026 | $10.20 | $10.68 | $10.20 | $10.57 | +3.83% | 1,278,599 |
| Jan 20, 2026 | $10.58 | $10.65 | $10.02 | $10.18 | -5.83% | 972,121 |
| Jan 16, 2026 | $11.12 | $11.18 | $10.76 | $10.81 | -2.17% | 979,347 |
| Jan 15, 2026 | $10.70 | $11.14 | $10.64 | $11.05 | +3.76% | 1,717,997 |
| Jan 14, 2026 | $10.91 | $11.11 | $10.62 | $10.65 | -2.83% | 1,017,033 |
| Jan 13, 2026 | $10.88 | $11.18 | $10.70 | $10.96 | +0.92% | 1,449,037 |
| Jan 12, 2026 | $11.00 | $11.02 | $10.72 | $10.86 | -1.90% | 1,049,650 |
| Jan 9, 2026 | $11.25 | $11.55 | $10.75 | $11.07 | -0.45% | 1,743,935 |
| Jan 8, 2026 | $10.72 | $11.15 | $10.72 | $11.12 | +2.39% | 1,945,503 |
| Jan 7, 2026 | $11.12 | $11.23 | $10.76 | $10.86 | -1.81% | 983,206 |
| Jan 6, 2026 | $10.62 | $11.08 | $10.50 | $11.06 | +4.05% | 1,428,401 |
| Jan 5, 2026 | $11.29 | $11.49 | $10.62 | $10.63 | -6.43% | 1,572,477 |
| Jan 2, 2026 | $11.37 | $11.53 | $11.28 | $11.36 | +1.34% | 1,039,657 |
| Dec 31, 2025 | $11.43 | $11.43 | $11.17 | $11.21 | -2.18% | 469,944 |
| Dec 30, 2025 | $11.68 | $11.74 | $11.42 | $11.46 | -2.22% | 1,326,280 |
| Dec 29, 2025 | $11.72 | $11.89 | $11.44 | $11.72 | 0.00% | 1,248,613 |
| Dec 26, 2025 | $11.70 | $11.73 | $11.38 | $11.72 | +0.26% | 797,306 |
| Dec 24, 2025 | $11.80 | $11.92 | $11.21 | $11.69 | -0.34% | 604,085 |
| Dec 23, 2025 | $11.77 | $11.89 | $11.62 | $11.73 | -1.18% | 1,066,765 |
| Dec 22, 2025 | $11.57 | $11.89 | $11.30 | $11.87 | +2.59% | 1,013,079 |
| Dec 19, 2025 | $11.63 | $11.76 | $11.33 | $11.57 | -0.94% | 1,403,613 |
| Dec 18, 2025 | $11.68 | $12.08 | $11.61 | $11.68 | +1.74% | 1,107,507 |
| Dec 17, 2025 | $11.14 | $11.65 | $10.51 | $11.48 | +2.23% | 1,412,678 |
| Dec 16, 2025 | $11.19 | $11.71 | $11.10 | $11.23 | -0.27% | 1,665,269 |
| Dec 15, 2025 | $10.98 | $11.29 | $10.88 | $11.26 | +3.59% | 995,788 |
| Dec 12, 2025 | $10.93 | $11.03 | $10.69 | $10.87 | -0.09% | 1,161,261 |
| Dec 11, 2025 | $10.77 | $10.96 | $10.68 | $10.88 | +1.59% | 1,526,867 |
| Dec 10, 2025 | $10.70 | $11.01 | $10.63 | $10.71 | -0.28% | 1,364,459 |
| Dec 9, 2025 | $10.52 | $10.90 | $10.40 | $10.74 | +0.94% | 1,714,624 |
| Dec 8, 2025 | $10.56 | $10.69 | $10.38 | $10.64 | +0.95% | 1,056,090 |
| Dec 5, 2025 | $10.54 | $10.73 | $10.42 | $10.54 | +0.09% | 726,301 |
| Dec 4, 2025 | $10.57 | $10.69 | $10.36 | $10.53 | -0.38% | 757,868 |
| Dec 3, 2025 | $10.67 | $10.81 | $10.56 | $10.57 | -0.84% | 908,610 |
| Dec 2, 2025 | $10.47 | $10.76 | $10.45 | $10.66 | +2.21% | 1,077,635 |
| Dec 1, 2025 | $10.30 | $10.67 | $10.25 | $10.43 | +0.87% | 1,182,080 |
| Nov 28, 2025 | $10.46 | $10.52 | $10.25 | $10.34 | -1.34% | 610,367 |
| Nov 26, 2025 | $9.82 | $10.55 | $9.82 | $10.48 | +5.86% | 1,215,628 |
| Nov 25, 2025 | $9.47 | $9.99 | $9.43 | $9.90 | +5.66% | 1,489,997 |
| Nov 24, 2025 | $9.36 | $9.56 | $9.27 | $9.37 | -0.11% | 1,318,943 |
| Nov 21, 2025 | $9.01 | $9.60 | $9.01 | $9.38 | +5.04% | 2,562,201 |
| Nov 20, 2025 | $9.01 | $9.26 | $8.90 | $8.93 | +0.56% | 1,413,829 |
| Nov 19, 2025 | $8.97 | $9.23 | $8.82 | $8.88 | +0.11% | 1,176,037 |
| Nov 18, 2025 | $8.78 | $8.91 | $8.68 | $8.87 | -0.45% | 1,168,176 |
| Nov 17, 2025 | $9.01 | $9.04 | $8.85 | $8.91 | -1.33% | 1,281,873 |
| Nov 14, 2025 | $9.08 | $9.19 | $8.88 | $9.03 | -1.53% | 1,647,395 |
| Nov 13, 2025 | $9.31 | $9.52 | $9.11 | $9.17 | -1.29% | 1,081,484 |
| Nov 12, 2025 | $9.57 | $9.65 | $9.27 | $9.29 | -2.52% | 1,807,108 |
| Nov 11, 2025 | $9.65 | $9.65 | $9.39 | $9.53 | -0.42% | 1,672,158 |
| Nov 10, 2025 | $9.96 | $10.09 | $9.50 | $9.57 | -2.74% | 2,068,907 |
| Nov 7, 2025 | $9.22 | $10.00 | $9.22 | $9.84 | +4.68% | 2,321,341 |
| Nov 6, 2025 | $9.41 | $9.95 | $9.22 | $9.40 | -3.69% | 1,904,257 |
| Nov 5, 2025 | $9.67 | $9.86 | $9.44 | $9.76 | +0.62% | 3,263,862 |
| Nov 4, 2025 | $9.74 | $9.81 | $9.61 | $9.70 | -1.62% | 1,382,727 |
| Nov 3, 2025 | $10.03 | $10.05 | $9.69 | $9.86 | -1.60% | 1,451,645 |
| Oct 31, 2025 | $9.84 | $10.07 | $9.70 | $10.02 | +1.93% | 1,097,756 |
| Oct 30, 2025 | $10.04 | $10.16 | $9.82 | $9.83 | -3.34% | 1,033,222 |
| Oct 29, 2025 | $10.62 | $10.70 | $10.10 | $10.17 | -4.78% | 1,485,742 |
| Oct 28, 2025 | $10.42 | $11.02 | $10.42 | $10.68 | +2.69% | 2,416,140 |
| Oct 27, 2025 | $10.60 | $10.74 | $10.29 | $10.40 | -0.57% | 1,440,117 |
| Oct 24, 2025 | $10.50 | $10.62 | $10.39 | $10.46 | +0.58% | 1,054,699 |
| Oct 23, 2025 | $10.39 | $10.50 | $10.22 | $10.40 | -0.48% | 1,053,763 |
| Oct 22, 2025 | $10.55 | $10.67 | $10.24 | $10.45 | -1.42% | 1,226,281 |
| Oct 21, 2025 | $10.61 | $10.85 | $10.50 | $10.60 | -0.66% | 2,536,119 |
| Oct 20, 2025 | $10.49 | $10.70 | $10.38 | $10.67 | – | 1,821,393 |
Seasonality
ARHS return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | -10.1% | -3.5% | -7.5% | 4.6% | 7.2% | 2.2% | 14.8% | -4.9% | 1.1% | 11.0% | 13.6% |
| Months up | 2 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 4 of 4 | 4 of 5 |
| 2026 | -9.2% | -19.0% | -13.8% | 9.1% | -8.5% | 24.4% | -12.0% | 17.5% | 8.7% | 31.5% | ||
| 2025 | 30.6% | -22.5% | -8.6% | -9.7% | 14.2% | -3.5% | 1.0% | 33.9% | -9.4% | -5.7% | 3.2% | 8.4% |
| 2024 | -1.3% | 13.1% | 20.5% | -17.7% | 48.6% | -9.9% | -10.3% | -19.0% | 0.0% | -31.1% | 17.1% | -5.3% |
| 2023 | 45.1% | 2.5% | -42.9% | -3.3% | -11.8% | 47.5% | 9.9% | -13.6% | -6.1% | -7.3% | 8.1% | 27.1% |
| 2022 | -33.0% | -24.8% | 27.4% | -15.7% | -19.2% | -22.3% | 22.4% | 55.4% | -17.6% | 18.2% | 15.6% | 1.2% |
| 2021 | 36.7% |