Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	49.40	49.74	49.40	49.74	49.74	-0.67%	4,243
Jun 24, 2025	49.40	50.08	48.95	50.08	50.08	1.99%	33,950
Jun 23, 2025	49.78	50.06	48.87	49.10	49.10	1.34%	27,976
Jun 20, 2025	48.41	48.45	48.10	48.45	48.45	-0.16%	17,727
Jun 18, 2025	49.00	49.50	48.53	48.53	48.53	-1.74%	37,978
Jun 17, 2025	49.18	49.39	49.13	49.39	49.39	-0.53%	7,008
Jun 16, 2025	49.65	49.65	49.65	49.65	49.65	1.90%	11,221
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