Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	83.74	83.74	81.80	83.33	83.33	-0.67%	12,197
Feb 3, 2026	81.66	84.66	81.66	83.89	83.89	0.39%	54,773
Feb 2, 2026	79.43	83.62	78.60	83.56	83.56	6.00%	86,291
Jan 30, 2026	79.00	80.47	77.93	78.83	78.83	-0.56%	44,540
Jan 29, 2026	76.97	79.81	76.97	79.27	79.27	-0.61%	18,248
Jan 28, 2026	83.57	84.74	79.25	79.76	79.76	-5.57%	168,533
Jan 27, 2026	86.09	86.09	84.16	84.46	84.46	-1.07%	11,123
Jan 26, 2026	87.00	87.03	84.89	85.37	85.37	-2.20%	60,462
Jan 23, 2026	88.17	89.00	87.18	87.29	87.29	-0.94%	19,140
Jan 22, 2026	90.00	90.05	88.12	88.12	88.12	-1.43%	17,381
Jan 21, 2026	86.40	89.67	86.40	89.40	89.40	1.66%	46,377
Jan 20, 2026	88.32	89.88	87.40	87.94	87.94	-2.16%	21,533
Jan 16, 2026	91.20	91.20	89.00	89.88	89.88	-1.18%	43,081
Jan 15, 2026	92.00	92.48	90.84	90.95	90.95	-0.32%	17,854
Jan 14, 2026	98.60	98.60	90.80	91.24	91.24	-6.39%	36,096
Jan 13, 2026	100.00	100.27	97.30	97.47	97.47	-1.77%	130,656
Jan 12, 2026	95.50	99.69	94.25	99.23	99.23	5.17%	109,561
Jan 9, 2026	90.52	96.82	90.52	94.35	94.35	4.36%	137,135
Jan 8, 2026	89.41	90.53	87.51	90.41	90.41	1.21%	21,098
Jan 7, 2026	88.34	91.09	88.34	89.33	89.33	1.41%	50,294
Jan 6, 2026	88.01	88.15	86.50	88.09	88.09	3.46%	20,005
Jan 5, 2026	86.00	87.91	85.02	85.14	85.14	-0.36%	38,283
Jan 2, 2026	86.11	86.50	85.03	85.45	85.45	-0.04%	19,065
Dec 31, 2025	86.00	86.00	85.36	85.48	85.48	0.27%	25,877
Dec 30, 2025	84.52	85.55	84.52	85.25	85.25	0.46%	26,322
Dec 29, 2025	85.50	89.00	84.49	84.86	84.86	-1.12%	26,612
Dec 26, 2025	86.00	86.00	85.30	85.82	85.82	0.83%	4,969
Dec 24, 2025	85.79	85.79	84.50	85.11	85.11	-0.69%	20,369
Dec 23, 2025	86.66	86.66	84.83	85.70	85.70	-0.27%	15,897
Dec 22, 2025	85.77	86.62	85.31	85.93	85.93	1.37%	58,149
Dec 19, 2025	84.03	85.36	82.98	84.77	84.77	1.70%	21,431
Dec 18, 2025	82.44	85.33	82.44	83.35	83.35	4.19%	31,343
Dec 17, 2025	81.71	82.00	79.02	80.00	80.00	-3.24%	51,600
Dec 16, 2025	80.00	83.34	80.00	82.68	82.68	0.07%	37,985
Dec 15, 2025	82.88	82.88	81.61	82.62	82.62	-0.04%	114,239
Dec 12, 2025	84.20	84.20	80.93	82.66	82.66	-1.22%	41,460
Dec 11, 2025	84.25	84.25	82.56	83.68	83.68	-0.22%	20,024
Dec 10, 2025	83.19	84.36	83.19	83.87	83.87	0.98%	106,546
Dec 9, 2025	82.83	83.54	82.49	83.05	83.05	1.06%	15,822
Dec 8, 2025	82.10	82.75	81.37	82.18	82.18	0.65%	20,147
Dec 5, 2025	81.24	82.02	80.25	81.65	81.65	2.37%	33,716
Dec 4, 2025	78.70	80.62	78.70	79.76	79.76	1.38%	26,150
Dec 3, 2025	78.40	80.59	78.40	78.67	78.67	-1.20%	23,760
Dec 2, 2025	80.04	80.24	79.16	79.63	79.63	-0.24%	31,319
Dec 1, 2025	79.09	80.25	78.00	79.82	79.82	1.59%	13,298
Nov 28, 2025	78.46	80.20	78.46	78.57	78.57	-0.53%	32,273
Nov 26, 2025	78.34	80.04	78.18	78.99	78.99	2.00%	32,625
Nov 25, 2025	77.20	77.77	76.42	77.44	77.44	0.61%	39,065
Nov 24, 2025	75.88	77.32	75.88	76.97	76.97	2.44%	33,634
Nov 21, 2025	72.36	75.50	72.36	75.14	75.14	4.14%	30,616