Aritzia Inc. (ATZAF)
OTCMKTS · Delayed Price · Currency is USD
60.32
-1.09 (-1.77%)
Sep 5, 2025, 3:49 PM EDT
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.27 | 61.27 | 60.00 | 60.32 | 60.32 | -1.77% | 35,416 |
| Sep 4, 2025 | 60.29 | 61.41 | 60.29 | 61.41 | 61.41 | -0.05% | 62,930 |
| Sep 3, 2025 | 60.76 | 61.66 | 60.76 | 61.44 | 61.44 | 1.60% | 150,058 |
| Sep 2, 2025 | 59.00 | 60.66 | 58.53 | 60.47 | 60.47 | 0.78% | 51,324 |
| Aug 29, 2025 | 60.00 | 60.20 | 59.81 | 60.00 | 60.00 | 2.60% | 39,881 |
| Aug 28, 2025 | 58.39 | 58.48 | 58.07 | 58.48 | 58.48 | 1.74% | 13,111 |
| Aug 27, 2025 | 57.21 | 57.48 | 57.21 | 57.48 | 57.48 | 0.43% | 489,834 |
| Aug 26, 2025 | 57.19 | 57.64 | 57.18 | 57.23 | 57.23 | 1.22% | 13,616 |
| Aug 25, 2025 | 56.72 | 57.27 | 56.54 | 56.54 | 56.54 | -1.80% | 10,225 |
| Aug 22, 2025 | 54.79 | 57.60 | 54.79 | 57.58 | 57.58 | 6.00% | 18,087 |
| Aug 21, 2025 | 54.67 | 54.67 | 54.32 | 54.32 | 54.32 | 1.44% | 8,074 |
| Aug 20, 2025 | 54.44 | 54.44 | 53.42 | 53.55 | 53.55 | -2.37% | 4,346 |
| Aug 19, 2025 | 57.83 | 57.83 | 54.85 | 54.85 | 54.85 | -1.79% | 6,964 |
| Aug 18, 2025 | 55.50 | 55.85 | 54.00 | 55.85 | 55.85 | 1.12% | 54,826 |
| Aug 15, 2025 | 55.15 | 55.57 | 55.15 | 55.23 | 55.23 | -1.11% | 13,973 |
| Aug 14, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.02% | 597,683 |
| Aug 13, 2025 | 53.27 | 55.84 | 53.27 | 55.84 | 55.84 | 4.41% | 105,031 |
| Aug 12, 2025 | 53.00 | 53.48 | 53.00 | 53.48 | 53.48 | 4.06% | 167,465 |
| Aug 11, 2025 | 52.63 | 52.63 | 51.34 | 51.40 | 51.40 | -3.34% | 21,465 |
| Aug 8, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - | 1,194 |
| Aug 7, 2025 | 53.21 | 53.21 | 53.16 | 53.17 | 53.17 | -0.09% | 26,920 |
| Aug 6, 2025 | 53.25 | 53.25 | 53.12 | 53.22 | 53.22 | -0.26% | 17,904 |
| Aug 5, 2025 | 53.91 | 53.91 | 52.78 | 53.36 | 53.36 | 2.58% | 54,870 |
| Aug 4, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -1.83% | 392 |
| Aug 1, 2025 | 53.43 | 53.58 | 52.99 | 52.99 | 52.99 | -0.84% | 20,871 |
| Jul 31, 2025 | 53.10 | 53.44 | 53.10 | 53.44 | 53.44 | 0.74% | 16,193 |
| Jul 30, 2025 | 53.72 | 53.72 | 53.05 | 53.05 | 53.05 | -1.01% | 15,526 |
| Jul 29, 2025 | 54.04 | 54.39 | 53.59 | 53.59 | 53.59 | -1.80% | 40,081 |
| Jul 28, 2025 | 54.19 | 55.05 | 54.19 | 54.57 | 54.57 | 0.69% | 17,170 |
| Jul 25, 2025 | 54.19 | 54.20 | 54.19 | 54.20 | 54.20 | -0.14% | 8,333 |
| Jul 24, 2025 | 54.71 | 54.72 | 54.27 | 54.27 | 54.27 | -1.68% | 21,463 |
| Jul 23, 2025 | 54.70 | 55.52 | 54.34 | 55.20 | 55.20 | 1.55% | 25,198 |
| Jul 22, 2025 | 55.73 | 55.73 | 54.36 | 54.36 | 54.36 | -0.97% | 9,301 |
| Jul 21, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.62% | 130,310 |
| Jul 18, 2025 | 54.41 | 54.59 | 54.39 | 54.55 | 54.55 | 1.41% | 18,756 |
| Jul 17, 2025 | 53.45 | 53.90 | 53.45 | 53.79 | 53.79 | 1.82% | 10,308 |
| Jul 16, 2025 | 52.38 | 52.86 | 52.25 | 52.83 | 52.83 | 0.85% | 41,838 |
| Jul 15, 2025 | 53.00 | 53.00 | 52.33 | 52.38 | 52.38 | -1.84% | 10,038 |
| Jul 14, 2025 | 52.66 | 53.36 | 52.33 | 53.36 | 53.36 | -2.57% | 16,141 |
| Jul 11, 2025 | 54.75 | 55.91 | 54.75 | 54.77 | 54.77 | 2.01% | 89,029 |
| Jul 10, 2025 | 54.44 | 54.44 | 53.35 | 53.69 | 53.69 | -2.04% | 37,695 |
| Jul 9, 2025 | 55.00 | 55.00 | 54.50 | 54.81 | 54.81 | 1.40% | 26,285 |
| Jul 8, 2025 | 55.00 | 55.00 | 53.39 | 54.05 | 54.05 | -0.35% | 165,807 |
| Jul 7, 2025 | 55.09 | 55.09 | 54.24 | 54.24 | 54.24 | -0.77% | 96,142 |
| Jul 3, 2025 | 54.00 | 54.93 | 54.00 | 54.66 | 54.66 | 1.49% | 48,555 |
| Jul 2, 2025 | 49.12 | 53.86 | 49.12 | 53.86 | 53.86 | 4.04% | 47,476 |
| Jul 1, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - | 236 |
| Jun 30, 2025 | 51.36 | 52.08 | 51.35 | 51.77 | 51.77 | 2.72% | 8,228 |
| Jun 27, 2025 | 51.45 | 51.96 | 50.40 | 50.40 | 50.40 | -0.18% | 13,999 |
| Jun 26, 2025 | 50.28 | 50.49 | 50.28 | 50.49 | 50.49 | 1.52% | 2,213 |