
Arhaus (ARHS) | Historial de Precios y Rendimientos | 2021 - 2025
Gráfico de Precios Históricos de Arhaus
Datos de Precios Históricos de Arhaus
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
20 ago. 2025 | $12,09 | -3,82% | $12,42 | $12,61 | $12,07 | 1,2M |
19 ago. 2025 | $12,57 | +1,37% | $12,56 | $12,86 | $12,44 | 2,3M |
18 ago. 2025 | $12,40 | -3,12% | $12,75 | $12,86 | $12,36 | 2,4M |
15 ago. 2025 | $12,80 | +3,48% | $12,62 | $12,93 | $12,52 | 3,3M |
14 ago. 2025 | $12,37 | -2,83% | $12,48 | $12,63 | $12,32 | 2,5M |
13 ago. 2025 | $12,73 | +4,95% | $12,12 | $12,88 | $12,12 | 3,1M |
12 ago. 2025 | $12,13 | +8,69% | $11,40 | $12,18 | $11,35 | 2,6M |
11 ago. 2025 | $11,16 | -0,53% | $11,40 | $11,76 | $11,07 | 3,3M |
8 ago. 2025 | $11,22 | -6,42% | $12,20 | $12,39 | $11,15 | 3,6M |
7 ago. 2025 | $11,99 | +21,48% | $12,40 | $12,98 | $11,48 | 4,6M |
6 ago. 2025 | $9,87 | +3,68% | $9,55 | $9,99 | $9,55 | 3,0M |
5 ago. 2025 | $9,52 | +5,54% | $9,10 | $9,65 | $9,10 | 2,7M |
4 ago. 2025 | $9,02 | +3,92% | $8,90 | $9,29 | $8,75 | 1,7M |
1 ago. 2025 | $8,68 | -0,91% | $8,64 | $8,77 | $8,40 | 1,7M |
31 jul. 2025 | $8,76 | -2,12% | $8,90 | $9,02 | $8,72 | 1,4M |
30 jul. 2025 | $8,95 | -2,93% | $9,23 | $9,52 | $8,86 | 2,2M |
29 jul. 2025 | $9,22 | -4,95% | $9,71 | $9,71 | $9,19 | 983,6K |
28 jul. 2025 | $9,70 | +1,78% | $9,61 | $9,82 | $9,45 | 1,5M |
25 jul. 2025 | $9,53 | +0,74% | $9,61 | $9,61 | $8,98 | 2,3M |
24 jul. 2025 | $9,46 | -2,57% | $9,62 | $9,81 | $9,44 | 1,3M |
23 jul. 2025 | $9,71 | +4,63% | $9,42 | $9,90 | $9,40 | 2,3M |
22 jul. 2025 | $9,28 | +8,54% | $8,61 | $9,38 | $8,61 | 2,2M |
21 jul. 2025 | $8,55 | +0,94% | $8,59 | $8,69 | $8,44 | 1,4M |
18 jul. 2025 | $8,47 | +0,24% | $8,57 | $8,74 | $8,39 | 1,6M |
17 jul. 2025 | $8,45 | +4,71% | $8,19 | $8,54 | $8,10 | 2,3M |
16 jul. 2025 | $8,07 | -0,98% | $8,18 | $8,28 | $7,93 | 2,4M |
15 jul. 2025 | $8,15 | -7,28% | $8,90 | $8,93 | $8,13 | 1,9M |
14 jul. 2025 | $8,79 | -4,56% | $9,17 | $9,29 | $8,76 | 3,4M |
11 jul. 2025 | $9,21 | -2,13% | $9,31 | $9,36 | $9,12 | 1,8M |
10 jul. 2025 | $9,41 | +1,95% | $9,20 | $9,77 | $9,10 | 2,9M |
9 jul. 2025 | $9,23 | +0,54% | $9,27 | $9,31 | $9,06 | 2,5M |
8 jul. 2025 | $9,18 | +0,11% | $9,24 | $9,30 | $8,80 | 2,9M |
7 jul. 2025 | $9,17 | -2,34% | $9,31 | $9,52 | $9,15 | 2,7M |
3 jul. 2025 | $9,39 | -1,68% | $9,60 | $9,63 | $9,36 | 1,4M |
2 jul. 2025 | $9,55 | +3,47% | $9,20 | $9,57 | $8,90 | 1,1M |
1 jul. 2025 | $9,23 | +6,46% | $8,68 | $9,60 | $8,46 | 3,2M |
30 jun. 2025 | $8,67 | -0,69% | $8,74 | $8,84 | $8,60 | 1,8M |
27 jun. 2025 | $8,73 | +0,34% | $8,74 | $8,92 | $8,59 | 1,0M |
26 jun. 2025 | $8,70 | +2,11% | $8,52 | $8,78 | $8,48 | 716,0K |
25 jun. 2025 | $8,52 | -1,73% | $8,71 | $8,71 | $8,45 | 897,8K |
24 jun. 2025 | $8,67 | +0,23% | $8,75 | $8,90 | $8,36 | 1,3M |
23 jun. 2025 | $8,65 | +1,65% | $8,41 | $8,66 | $8,23 | 1,1M |
20 jun. 2025 | $8,51 | -2,63% | $8,84 | $8,91 | $8,37 | 2,0M |
18 jun. 2025 | $8,74 | +1,39% | $8,64 | $8,90 | $8,52 | 899,3K |
17 jun. 2025 | $8,62 | -2,05% | $8,71 | $8,77 | $8,55 | 868,9K |
16 jun. 2025 | $8,80 | +4,39% | $8,62 | $8,84 | $8,40 | 947,3K |
13 jun. 2025 | $8,43 | -3,10% | $8,53 | $8,85 | $8,31 | 1,5M |
12 jun. 2025 | $8,70 | -0,91% | $8,66 | $8,80 | $8,57 | 902,4K |
11 jun. 2025 | $8,78 | -0,34% | $8,88 | $8,95 | $8,68 | 1,3M |
10 jun. 2025 | $8,81 | -0,23% | $8,97 | $9,06 | $8,77 | 1,1M |
9 jun. 2025 | $8,83 | +0,80% | $8,79 | $8,97 | $8,71 | 1,2M |
6 jun. 2025 | $8,76 | -2,01% | $9,09 | $9,15 | $8,62 | 1,2M |
5 jun. 2025 | $8,94 | +1,13% | $8,83 | $9,15 | $8,46 | 967,6K |
4 jun. 2025 | $8,84 | +1,26% | $8,76 | $8,99 | $8,69 | 1,6M |
3 jun. 2025 | $8,73 | +2,22% | $8,54 | $8,87 | $8,44 | 1,5M |
2 jun. 2025 | $8,54 | -4,90% | $8,89 | $8,89 | $8,36 | 2,0M |
30 may. 2025 | $8,98 | +2,63% | $8,60 | $9,05 | $8,53 | 1,5M |
29 may. 2025 | $8,75 | -1,35% | $9,00 | $9,01 | $8,61 | 1,6M |
28 may. 2025 | $8,87 | +0,80% | $8,84 | $8,97 | $8,74 | 1,6M |
27 may. 2025 | $8,80 | +7,71% | $8,39 | $8,83 | $8,19 | 2,0M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
18 ago. 2025 | $12,09 | -5,55% | $12,75 | $12,86 | $12,07 | 6,0M |
11 ago. 2025 | $12,80 | +14,08% | $11,40 | $12,93 | $11,07 | 14,9M |
4 ago. 2025 | $11,22 | +29,26% | $8,90 | $12,98 | $8,75 | 15,5M |
28 jul. 2025 | $8,68 | -8,92% | $9,61 | $9,82 | $8,40 | 7,7M |
21 jul. 2025 | $9,53 | +12,51% | $8,59 | $9,90 | $8,44 | 9,5M |
14 jul. 2025 | $8,47 | -8,03% | $9,17 | $9,29 | $7,93 | 11,6M |
7 jul. 2025 | $9,21 | -1,92% | $9,31 | $9,77 | $8,80 | 12,7M |
30 jun. 2025 | $9,39 | +7,56% | $8,74 | $9,63 | $8,46 | 7,5M |
23 jun. 2025 | $8,73 | +2,59% | $8,41 | $8,92 | $8,23 | 4,9M |
16 jun. 2025 | $8,51 | +0,95% | $8,62 | $8,91 | $8,37 | 4,7M |
9 jun. 2025 | $8,43 | -3,77% | $8,79 | $9,06 | $8,31 | 5,9M |
2 jun. 2025 | $8,76 | -2,45% | $8,89 | $9,15 | $8,36 | 7,3M |
26 may. 2025 | $8,98 | +9,91% | $8,39 | $9,05 | $8,19 | 6,6M |
19 may. 2025 | $8,17 | -5,66% | $8,40 | $8,99 | $7,94 | 9,4M |
12 may. 2025 | $8,66 | +8,79% | $8,75 | $9,11 | $8,26 | 13,4M |
5 may. 2025 | $7,96 | -3,16% | $8,11 | $8,52 | $7,65 | 9,7M |
28 abr. 2025 | $8,22 | +0,12% | $8,26 | $8,45 | $7,68 | 5,1M |
21 abr. 2025 | $8,21 | +3,27% | $7,74 | $8,60 | $7,43 | 6,4M |
14 abr. 2025 | $7,95 | +0,63% | $8,11 | $8,23 | $7,45 | 3,8M |
7 abr. 2025 | $7,90 | +1,94% | $7,26 | $8,91 | $6,99 | 12,8M |
31 mar. 2025 | $7,75 | -9,57% | $8,36 | $9,12 | $6,61 | 12,0M |
24 mar. 2025 | $8,57 | -8,05% | $9,45 | $9,94 | $8,45 | 11,3M |
17 mar. 2025 | $9,32 | +5,31% | $8,88 | $9,45 | $8,75 | 10,0M |
10 mar. 2025 | $8,85 | -5,14% | $9,16 | $9,40 | $8,33 | 14,8M |
3 mar. 2025 | $9,33 | -2,00% | $9,56 | $9,86 | $8,54 | 14,8M |
24 feb. 2025 | $9,52 | -15,75% | $11,37 | $12,45 | $9,07 | 18,6M |
17 feb. 2025 | $11,30 | -10,32% | $12,72 | $12,81 | $11,23 | 7,1M |
10 feb. 2025 | $12,60 | +3,36% | $12,39 | $12,94 | $12,20 | 6,2M |
3 feb. 2025 | $12,19 | -0,73% | $11,90 | $13,02 | $11,53 | 8,1M |
27 ene. 2025 | $12,28 | -0,57% | $12,14 | $12,70 | $11,78 | 8,7M |
20 ene. 2025 | $12,35 | +6,10% | $11,68 | $12,40 | $11,28 | 6,0M |
13 ene. 2025 | $11,64 | +6,99% | $10,81 | $11,73 | $10,34 | 8,8M |
6 ene. 2025 | $10,88 | +18,39% | $9,27 | $11,28 | $9,08 | 9,2M |
30 dic. 2024 | $9,19 | -0,76% | $9,12 | $9,80 | $8,89 | 4,6M |
23 dic. 2024 | $9,26 | -3,94% | $9,50 | $9,70 | $8,94 | 3,9M |
16 dic. 2024 | $9,64 | -8,63% | $10,46 | $10,48 | $8,90 | 7,8M |
9 dic. 2024 | $10,55 | +0,29% | $10,60 | $11,39 | $10,52 | 5,0M |
2 dic. 2024 | $10,52 | +5,94% | $9,94 | $11,05 | $9,76 | 4,7M |
25 nov. 2024 | $9,93 | +1,85% | $9,92 | $10,82 | $9,87 | 3,9M |
18 nov. 2024 | $9,75 | +3,72% | $9,46 | $9,91 | $8,89 | 5,5M |
11 nov. 2024 | $9,40 | -2,89% | $9,68 | $10,60 | $9,21 | 8,3M |
4 nov. 2024 | $9,68 | +13,22% | $8,35 | $10,07 | $8,30 | 13,0M |
28 oct. 2024 | $8,55 | -2,62% | $8,89 | $9,05 | $8,33 | 6,7M |
21 oct. 2024 | $8,78 | -6,00% | $9,38 | $9,42 | $8,52 | 5,9M |
14 oct. 2024 | $9,34 | -11,22% | $10,47 | $10,57 | $9,32 | 8,3M |
7 oct. 2024 | $10,52 | -2,77% | $10,66 | $10,75 | $10,01 | 6,6M |
30 sept. 2024 | $10,82 | -15,00% | $12,67 | $12,81 | $10,19 | 9,4M |
23 sept. 2024 | $12,73 | -3,12% | $13,24 | $13,37 | $12,18 | 3,8M |
16 sept. 2024 | $13,14 | +5,54% | $12,59 | $13,97 | $12,24 | 6,1M |
9 sept. 2024 | $12,45 | +13,08% | $11,13 | $12,73 | $10,61 | 5,8M |
2 sept. 2024 | $11,01 | -10,56% | $12,20 | $12,29 | $10,94 | 3,1M |
26 ago. 2024 | $12,31 | -3,15% | $12,77 | $12,78 | $12,18 | 4,0M |
19 ago. 2024 | $12,71 | +9,95% | $11,57 | $12,84 | $11,31 | 6,2M |
12 ago. 2024 | $11,56 | -8,69% | $12,51 | $12,64 | $11,42 | 8,5M |
5 ago. 2024 | $12,66 | -7,32% | $12,60 | $14,51 | $8,50 | 15,2M |
29 jul. 2024 | $13,66 | -16,40% | $16,27 | $16,46 | $12,73 | 6,3M |
22 jul. 2024 | $16,34 | +3,75% | $16,03 | $16,53 | $15,35 | 5,8M |
15 jul. 2024 | $15,75 | -2,60% | $16,34 | $17,27 | $15,65 | 3,9M |
8 jul. 2024 | $16,17 | +2,34% | $15,33 | $16,86 | $14,22 | 8,3M |
1 jul. 2024 | $15,80 | -6,73% | $16,96 | $16,97 | $15,35 | 3,8M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 ago. 2025 | $12,09 | +38,01% | $8,64 | $12,98 | $8,40 | 38,1M |
1 jul. 2025 | $8,76 | +1,04% | $8,68 | $9,90 | $7,93 | 45,6M |
1 jun. 2025 | $8,67 | -3,45% | $8,89 | $9,15 | $8,23 | 24,7M |
1 may. 2025 | $8,98 | +14,25% | $7,93 | $9,11 | $7,65 | 40,7M |
1 abr. 2025 | $7,86 | -9,66% | $8,67 | $9,12 | $6,61 | 37,0M |
1 mar. 2025 | $8,70 | -8,61% | $9,56 | $9,94 | $8,22 | 52,6M |
1 feb. 2025 | $9,52 | -22,48% | $11,90 | $13,02 | $9,07 | 39,9M |
1 ene. 2025 | $12,28 | +30,64% | $9,60 | $12,70 | $8,98 | 34,8M |
1 dic. 2024 | $9,40 | -5,34% | $9,94 | $11,39 | $8,89 | 23,8M |
1 nov. 2024 | $9,93 | +17,10% | $8,70 | $10,82 | $8,30 | 31,5M |
1 oct. 2024 | $8,48 | -31,11% | $12,25 | $12,31 | $8,33 | 34,9M |
1 sept. 2024 | $12,31 | 0,00% | $12,20 | $13,97 | $10,61 | 20,1M |
1 ago. 2024 | $12,31 | -18,96% | $15,17 | $15,26 | $8,50 | 37,3M |
1 jul. 2024 | $15,19 | -10,33% | $16,96 | $17,27 | $14,22 | 24,7M |
1 jun. 2024 | $16,94 | -9,94% | $18,73 | $19,81 | $16,55 | 30,3M |
1 may. 2024 | $18,81 | +48,58% | $12,52 | $18,81 | $12,51 | 27,4M |
1 abr. 2024 | $12,66 | -17,74% | $15,32 | $16,60 | $12,63 | 25,0M |
1 mar. 2024 | $15,39 | +16,41% | $13,36 | $16,43 | $12,51 | 36,3M |
1 feb. 2024 | $13,22 | +13,09% | $11,82 | $13,77 | $11,38 | 12,3M |
1 ene. 2024 | $11,69 | -1,35% | $11,74 | $12,65 | $10,40 | 18,7M |
1 dic. 2023 | $11,85 | +27,15% | $9,28 | $12,15 | $9,19 | 17,7M |
1 nov. 2023 | $9,32 | +8,12% | $8,40 | $9,41 | $7,56 | 24,5M |
1 oct. 2023 | $8,62 | -7,31% | $9,25 | $9,98 | $8,16 | 11,7M |
1 sept. 2023 | $9,30 | -6,06% | $9,96 | $10,43 | $8,93 | 15,4M |
1 ago. 2023 | $9,90 | -13,61% | $11,32 | $13,01 | $9,35 | 34,2M |
1 jul. 2023 | $11,46 | +9,88% | $10,43 | $11,82 | $10,00 | 11,7M |
1 jun. 2023 | $10,43 | +47,52% | $7,07 | $10,50 | $6,75 | 14,4M |
1 may. 2023 | $7,07 | -11,85% | $8,00 | $8,89 | $6,89 | 17,2M |
1 abr. 2023 | $8,02 | -3,26% | $8,28 | $8,40 | $7,20 | 15,6M |
1 mar. 2023 | $8,29 | -42,87% | $14,65 | $14,80 | $7,99 | 32,9M |
1 feb. 2023 | $14,51 | +2,54% | $14,29 | $15,27 | $13,10 | 19,3M |
1 ene. 2023 | $14,15 | +45,13% | $9,76 | $14,46 | $9,35 | 23,8M |
1 dic. 2022 | $9,75 | +1,25% | $9,69 | $10,44 | $8,98 | 9,3M |
1 nov. 2022 | $9,63 | +15,61% | $8,54 | $9,97 | $7,56 | 12,2M |
1 oct. 2022 | $8,33 | +18,16% | $7,15 | $8,90 | $6,82 | 4,8M |
1 sept. 2022 | $7,05 | -17,64% | $8,50 | $9,71 | $7,04 | 9,7M |
1 ago. 2022 | $8,56 | +55,35% | $5,49 | $9,73 | $5,37 | 13,9M |
1 jul. 2022 | $5,51 | +22,44% | $4,54 | $5,72 | $4,23 | 5,7M |
1 jun. 2022 | $4,50 | -22,28% | $5,84 | $6,07 | $4,50 | 7,2M |
1 may. 2022 | $5,79 | -19,25% | $7,06 | $7,86 | $5,30 | 11,5M |
1 abr. 2022 | $7,17 | -15,75% | $8,58 | $9,24 | $6,97 | 7,2M |
1 mar. 2022 | $8,51 | +27,40% | $6,73 | $9,47 | $6,17 | 8,9M |
1 feb. 2022 | $6,68 | -24,77% | $9,02 | $9,39 | $6,27 | 7,2M |
1 ene. 2022 | $8,88 | -32,98% | $13,44 | $13,87 | $8,00 | 8,1M |
1 dic. 2021 | $13,25 | +36,74% | $9,88 | $14,95 | $7,62 | 13,0M |
1 nov. 2021 | $9,69 | 0,00% | $12,50 | $14,00 | $9,52 | 14,1M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | $12,09 | +28,62% | $9,60 | $13,02 | $6,61 | 313,3M |
2024 | $9,40 | -20,68% | $11,74 | $19,81 | $8,30 | 322,3M |
2023 | $11,85 | +21,54% | $9,76 | $15,27 | $6,75 | 238,4M |
2022 | $9,75 | -26,42% | $13,44 | $13,87 | $4,23 | 105,8M |
2021 | $13,25 | 0,00% | $12,50 | $14,95 | $7,62 | 27,1M |
Cómo se Comportó Arhaus Frente al Mercado y Sector
Rendimientos de Precio de Acción Arhaus VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
Arhaus | -1,10 % | 44,48 % | 2,95 % | 2,95 % | 2,95 % | 2,95 % | |
Tractor Supply | 14,78 % | 48,77 % | 97,29 % | 253,33 % | 1.608,76 % | 2.329,32 % | |
Williams-Sonoma | 47,43 % | 149,61 % | 310,15 % | 387,95 % | 1.349,57 % | 886,07 % | |
National Vision | 104,41 % | -35,11 % | -37,90 % | -19,25 % | -19,25 % | -19,25 % | |
Savers Value Village | 25,56 % | -52,32 % | -52,32 % | -52,32 % | -52,32 % | -52,32 % | |
Winmark | 15,78 % | 86,85 % | 176,27 % | 329,64 % | 1.384,02 % | 2.123,73 % | |
S&P 500 | Market | 16,12 % | 52,53 % | 89,86 % | 227,25 % | 501,83 % | 428,80 % | |
S&P 500 Consumer Discretionary | Sector | 25,37 % | 40,17 % | 52,05 % | 213,59 % | 658,91 % | 589,91 % |
Calcule sus Rendimientos de Inversión en Arhaus
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de Arhaus en Nov 2021 era de $12,21, Una inversión única de $1.000,00 en Arhaus hecha hace 3 años valdría aproximadamente $1.029,48 hoy, representando un rendimiento positivo del 2,95 %. Esto se traduce en un rendimiento anualizado (CAGR) del 0,77 %. Durante este período, Arhaus pagó $0,50 por acción en dividendos totales, proporcionando ingresos adicionales más allá de la apreciación del capital.
Escenario de Inversión en 3 Años 9 Meses (Nov 2021 - Aug 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Arhaus (ARHS) durante los últimos 12 meses?
Durante los últimos 12 meses, Arhaus ha entregado un rendimiento total de -1,1%.
- Máximo 52 Semanas alcanzó 13,97 $ el September 19, 2024.
- Mínimo 52 Semanas tocó 6,61 $ el April 4, 2025.
- Precio Actual cotizando a 12,07 $ al August 21, 2025.
- ¿Cuál es el rendimiento total de la acción de Arhaus (ARHS) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Arhaus (arhs) habría crecido a aproximadamente 10 295,00 $ al August 21, 2025, representando un rendimiento total de 3,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 0,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Arhaus con el sector Consumer Cyclical?
Arhaus (arhs) ha entregado un rendimiento anualizado de 0,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Arhaus habría crecido a 10 295,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas en el sector Consumer Cyclical para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Arhaus?
Arhaus (arhs) ha logrado su mejor rendimiento durante el período de 3 años, entregando un rendimiento total de 44,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Arhaus ha logrado históricamente?
Arhaus (arhs) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos Positivos: 3 years (+44,5%), 5 years (+3,0%), 10 years (+3,0%)
Rendimientos Negativos: 12 months (-1,1%)
Esto representa consistencia fuerte en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.