Aritzia Inc. (ATZAF)
OTCMKTS · Delayed Price · Currency is USD
53.48
+2.09 (4.06%)
Aug 12, 2025, 3:01 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |