Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	48.75	48.75	48.73	48.73	48.73	-2.43%	34,982
Jun 12, 2025	49.94	49.94	49.94	49.94	49.94	-0.36%	5,520
Jun 11, 2025	51.15	51.15	50.12	50.12	50.12	-1.55%	11,068
Jun 10, 2025	49.50	50.91	49.50	50.91	50.91	0.95%	31,164
Jun 9, 2025	50.28	50.43	50.28	50.43	50.43	1.98%	5,645
Jun 6, 2025	49.54	49.63	49.45	49.45	49.45	-2.06%	29,510
Jun 5, 2025	50.48	50.76	50.31	50.49	50.49	0.61%	1,725
Jun 4, 2025	50.40	50.40	50.19	50.19	50.19	0.82%	10,172
Jun 3, 2025	49.56	50.02	49.56	49.78	49.78	2.89%	14,832
Jun 2, 2025	46.99	48.43	46.99	48.38	48.38	0.79%	48,946
May 30, 2025	48.18	48.18	48.00	48.00	48.00	-0.94%	29,536
May 29, 2025	48.79	48.93	48.46	48.46	48.46	-1.78%	9,092
May 28, 2025	48.43	49.37	48.43	49.33	49.33	1.05%	101,813
May 27, 2025	48.14	49.53	48.11	48.82	48.82	4.70%	34,816
May 23, 2025	46.22	46.87	45.57	46.63	46.63	1.95%	10,607
May 22, 2025	45.16	45.74	45.16	45.74	45.74	-0.03%	54,886
May 21, 2025	46.48	46.49	45.75	45.75	45.75	-3.01%	42,338
May 20, 2025	47.22	47.60	47.13	47.17	47.17	-2.01%	31,857
May 19, 2025	47.82	48.14	47.82	48.14	48.14	1.65%	1,770
May 16, 2025	47.32	47.81	47.10	47.36	47.36	-0.25%	38,520
May 15, 2025	47.60	47.64	47.46	47.48	47.48	-0.25%	118,378
May 14, 2025	47.87	49.00	47.59	47.60	47.60	-0.83%	49,273
May 13, 2025	46.92	48.04	46.92	48.00	48.00	3.64%	89,807
May 12, 2025	44.00	46.31	44.00	46.31	46.31	9.96%	63,771
May 9, 2025	42.65	42.65	42.00	42.12	42.12	0.57%	21,533
May 8, 2025	41.33	42.25	41.33	41.88	41.88	1.61%	47,974
May 7, 2025	41.50	41.96	40.88	41.22	41.22	1.03%	65,913
May 6, 2025	40.42	40.80	40.40	40.80	40.80	0.17%	50,183
May 5, 2025	41.02	41.02	40.21	40.73	40.73	0.04%	10,659
May 2, 2025	37.75	41.73	37.75	40.72	40.72	15.41%	130,042
May 1, 2025	34.94	35.28	34.93	35.28	35.28	-0.14%	4,715
Apr 30, 2025	34.71	35.33	34.71	35.33	35.33	-0.03%	46,482
Apr 29, 2025	34.98	35.34	34.95	35.34	35.34	2.30%	51,502
Apr 28, 2025	34.10	35.04	34.10	34.55	34.55	0.36%	67,963
Apr 25, 2025	34.00	34.44	34.00	34.42	34.42	0.81%	21,615
Apr 24, 2025	33.05	34.40	33.05	34.14	34.14	2.84%	111,398
Apr 23, 2025	32.53	35.50	32.53	33.20	33.20	4.12%	152,443
Apr 22, 2025	32.19	32.30	31.66	31.89	31.89	3.35%	56,346
Apr 21, 2025	30.27	30.85	29.89	30.85	30.85	1.51%	20,080
Apr 17, 2025	30.12	30.39	29.99	30.39	30.39	0.90%	36,494
Apr 16, 2025	30.12	30.27	30.00	30.12	30.12	0.50%	55,027
Apr 15, 2025	31.11	31.33	29.97	29.97	29.97	-2.41%	26,964
Apr 14, 2025	30.00	30.83	29.99	30.71	30.71	2.51%	17,762
Apr 11, 2025	29.36	30.00	29.36	29.96	29.96	0.90%	21,505
Apr 10, 2025	30.01	30.19	29.00	29.69	29.69	-7.14%	86,786
Apr 9, 2025	28.05	32.81	27.23	31.97	31.97	17.85%	82,048
Apr 8, 2025	31.28	31.28	26.88	27.13	27.13	-6.99%	60,563
Apr 7, 2025	25.48	29.63	25.48	29.17	29.17	-1.78%	72,746
Apr 4, 2025	28.00	31.14	26.00	29.70	29.70	0.75%	66,796
Apr 3, 2025	33.00	33.00	28.45	29.48	29.48	-19.14%	110,271