Aritzia Inc. (ATZAF)
OTCMKTS · Delayed Price · Currency is USD
81.65
+1.89 (2.37%)
At close: Dec 5, 2025
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 72.99 | 74.50 | 72.15 | 72.15 | 72.15 | -0.12% | 64,033 |
| Nov 19, 2025 | 71.36 | 72.67 | 71.36 | 72.24 | 72.24 | 1.18% | 26,606 |
| Nov 18, 2025 | 70.81 | 71.45 | 69.11 | 71.40 | 71.40 | 1.14% | 17,151 |
| Nov 17, 2025 | 72.36 | 72.36 | 69.00 | 70.60 | 70.60 | 1.59% | 55,595 |
| Nov 14, 2025 | 68.00 | 69.77 | 67.51 | 69.49 | 69.49 | 1.47% | 20,956 |
| Nov 13, 2025 | 70.00 | 70.00 | 68.16 | 68.48 | 68.48 | -1.86% | 16,932 |
| Nov 12, 2025 | 70.60 | 70.87 | 69.34 | 69.78 | 69.78 | 0.04% | 42,599 |
| Nov 11, 2025 | 69.53 | 69.75 | 68.73 | 69.75 | 69.75 | 0.58% | 55,886 |
| Nov 10, 2025 | 67.25 | 70.14 | 67.25 | 69.35 | 69.35 | 2.73% | 70,281 |
| Nov 7, 2025 | 71.05 | 71.05 | 65.60 | 67.51 | 67.51 | 1.27% | 114,551 |
| Nov 6, 2025 | 68.28 | 68.28 | 66.23 | 66.66 | 66.66 | -2.87% | 230,533 |
| Nov 5, 2025 | 67.82 | 69.44 | 67.73 | 68.63 | 68.63 | 0.88% | 7,026 |
| Nov 4, 2025 | 71.62 | 72.19 | 68.03 | 68.03 | 68.03 | -4.73% | 17,421 |
| Nov 3, 2025 | 70.00 | 71.41 | 70.00 | 71.41 | 71.41 | 2.28% | 52,079 |
| Oct 31, 2025 | 69.64 | 69.86 | 69.15 | 69.82 | 69.82 | 2.15% | 35,614 |
| Oct 30, 2025 | 68.95 | 68.95 | 68.35 | 68.35 | 68.35 | -2.40% | 11,673 |
| Oct 29, 2025 | 69.67 | 70.06 | 69.45 | 70.03 | 70.03 | 0.82% | 36,055 |
| Oct 28, 2025 | 69.06 | 69.67 | 68.99 | 69.46 | 69.46 | 0.92% | 22,594 |
| Oct 27, 2025 | 68.42 | 69.09 | 68.42 | 68.83 | 68.83 | 1.97% | 23,815 |
| Oct 24, 2025 | 67.50 | 67.59 | 67.37 | 67.50 | 67.50 | -0.30% | 32,948 |
| Oct 23, 2025 | 65.21 | 67.70 | 65.21 | 67.70 | 67.70 | 3.04% | 31,828 |
| Oct 22, 2025 | 64.64 | 65.78 | 64.48 | 65.70 | 65.70 | 1.23% | 28,528 |
| Oct 21, 2025 | 65.50 | 65.50 | 64.90 | 64.90 | 64.90 | -0.43% | 12,999 |
| Oct 20, 2025 | 65.03 | 65.18 | 64.50 | 65.18 | 65.18 | 2.59% | 9,845 |
| Oct 17, 2025 | 64.01 | 64.01 | 63.54 | 63.54 | 63.54 | -0.79% | 10,708 |
| Oct 16, 2025 | 63.84 | 64.23 | 63.72 | 64.04 | 64.04 | 1.57% | 15,037 |
| Oct 15, 2025 | 63.03 | 63.34 | 63.03 | 63.05 | 63.05 | 2.69% | 11,268 |
| Oct 14, 2025 | 61.30 | 61.64 | 61.30 | 61.40 | 61.40 | -4.21% | 33,941 |
| Oct 13, 2025 | 68.50 | 69.00 | 62.80 | 64.10 | 64.10 | 4.28% | 3,045 |
| Oct 10, 2025 | 60.00 | 65.00 | 60.00 | 61.47 | 61.47 | 8.15% | 72,949 |
| Oct 9, 2025 | 58.15 | 58.15 | 56.81 | 56.84 | 56.84 | -2.62% | 4,658 |
| Oct 8, 2025 | 58.73 | 58.73 | 58.02 | 58.37 | 58.37 | 0.34% | 91,294 |
| Oct 7, 2025 | 57.81 | 58.18 | 57.81 | 58.18 | 58.18 | -1.52% | 7,204 |
| Oct 6, 2025 | 60.25 | 60.33 | 59.00 | 59.07 | 59.07 | -0.35% | 108,805 |
| Oct 3, 2025 | 58.83 | 59.36 | 58.33 | 59.28 | 59.28 | -0.02% | 55,027 |
| Oct 2, 2025 | 58.52 | 59.29 | 58.25 | 59.29 | 59.29 | 1.26% | 6,111 |
| Oct 1, 2025 | 59.77 | 59.77 | 57.96 | 58.56 | 58.56 | -2.57% | 52,613 |
| Sep 30, 2025 | 60.39 | 60.39 | 60.10 | 60.10 | 60.10 | -3.40% | 41,517 |
| Sep 29, 2025 | 62.74 | 62.74 | 62.17 | 62.21 | 62.21 | 0.36% | 6,233 |
| Sep 26, 2025 | 62.02 | 62.21 | 61.84 | 61.99 | 61.99 | 0.90% | 3,292 |