Aritzia Inc. (ATZAF)
OTCMKTS
· Delayed Price · Currency is USD
34.15
+0.95 (2.86%)
Apr 24, 2025, 1:27 PM EDT
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 32.53 | 35.50 | 32.53 | 33.20 | 33.20 | 4.12% | 152,443 |
| Apr 22, 2025 | 32.19 | 32.30 | 31.66 | 31.89 | 31.89 | 3.35% | 56,346 |
| Apr 21, 2025 | 30.27 | 30.85 | 29.89 | 30.85 | 30.85 | 1.51% | 20,080 |
| Apr 17, 2025 | 30.12 | 30.39 | 29.99 | 30.39 | 30.39 | 0.90% | 36,494 |
| Apr 16, 2025 | 30.12 | 30.27 | 30.00 | 30.12 | 30.12 | 0.50% | 55,027 |
| Apr 15, 2025 | 31.11 | 31.33 | 29.97 | 29.97 | 29.97 | -2.41% | 26,964 |
| Apr 14, 2025 | 30.00 | 30.83 | 29.99 | 30.71 | 30.71 | 2.51% | 17,762 |
| Apr 11, 2025 | 29.36 | 30.00 | 29.36 | 29.96 | 29.96 | 0.90% | 21,505 |
| Apr 10, 2025 | 30.01 | 30.19 | 29.00 | 29.69 | 29.69 | -7.14% | 86,786 |
| Apr 9, 2025 | 28.05 | 32.81 | 27.23 | 31.97 | 31.97 | 17.85% | 82,048 |
| Apr 8, 2025 | 31.28 | 31.28 | 26.88 | 27.13 | 27.13 | -6.99% | 60,563 |
| Apr 7, 2025 | 25.48 | 29.63 | 25.48 | 29.17 | 29.17 | -1.78% | 72,746 |
| Apr 4, 2025 | 28.00 | 31.14 | 26.00 | 29.70 | 29.70 | 0.75% | 66,796 |
| Apr 3, 2025 | 33.00 | 33.00 | 28.45 | 29.48 | 29.48 | -19.14% | 110,271 |
| Apr 2, 2025 | 36.10 | 36.46 | 35.96 | 36.46 | 36.46 | 4.17% | 49,997 |
| Apr 1, 2025 | 34.47 | 35.30 | 34.47 | 35.00 | 35.00 | -1.41% | 35,954 |
| Mar 31, 2025 | 34.01 | 35.50 | 34.01 | 35.50 | 35.50 | -0.31% | 32,308 |
| Mar 28, 2025 | 36.16 | 36.16 | 35.00 | 35.61 | 35.61 | -3.76% | 7,575 |
| Mar 27, 2025 | 36.20 | 37.11 | 36.15 | 37.00 | 37.00 | 0.43% | 26,179 |
| Mar 26, 2025 | 37.27 | 37.27 | 36.84 | 36.84 | 36.84 | -1.15% | 8,261 |
| Mar 25, 2025 | 37.09 | 37.46 | 37.01 | 37.27 | 37.27 | -2.13% | 27,459 |
| Mar 24, 2025 | 36.40 | 38.46 | 36.40 | 38.08 | 38.08 | 5.43% | 73,201 |
| Mar 21, 2025 | 35.17 | 36.37 | 35.17 | 36.12 | 36.12 | -2.25% | 52,609 |
| Mar 20, 2025 | 36.70 | 36.95 | 36.70 | 36.95 | 36.95 | -1.26% | 15,799 |
| Mar 19, 2025 | 36.13 | 37.50 | 36.13 | 37.42 | 37.42 | 1.85% | 13,438 |
| Mar 18, 2025 | 34.42 | 37.11 | 34.42 | 36.74 | 36.74 | 1.74% | 62,048 |
| Mar 17, 2025 | 36.33 | 36.39 | 36.05 | 36.11 | 36.11 | -1.65% | 93,158 |
| Mar 14, 2025 | 36.50 | 37.21 | 36.50 | 36.72 | 36.72 | 1.09% | 35,816 |
| Mar 13, 2025 | 36.88 | 36.88 | 35.44 | 36.32 | 36.32 | -0.70% | 33,137 |
| Mar 12, 2025 | 37.00 | 37.25 | 36.48 | 36.58 | 36.58 | 0.26% | 48,822 |
| Mar 11, 2025 | 36.88 | 36.88 | 35.06 | 36.48 | 36.48 | -1.62% | 114,427 |
| Mar 10, 2025 | 38.46 | 38.60 | 35.46 | 37.08 | 37.08 | -8.22% | 308,622 |
| Mar 7, 2025 | 43.80 | 43.80 | 40.35 | 40.40 | 40.40 | -8.10% | 182,195 |
| Mar 6, 2025 | 45.57 | 45.81 | 43.96 | 43.96 | 43.96 | -4.60% | 12,310 |
| Mar 5, 2025 | 45.33 | 46.09 | 45.33 | 46.08 | 46.08 | 3.09% | 91,838 |
| Mar 4, 2025 | 46.00 | 46.03 | 43.19 | 44.70 | 44.70 | -3.50% | 12,138 |
| Mar 3, 2025 | 46.60 | 46.78 | 45.81 | 46.32 | 46.32 | 0.59% | 88,235 |
| Feb 28, 2025 | 45.55 | 46.05 | 45.12 | 46.05 | 46.05 | 0.56% | 10,126 |
| Feb 27, 2025 | 46.37 | 46.37 | 45.78 | 45.79 | 45.79 | -1.52% | 18,385 |
| Feb 26, 2025 | 46.81 | 47.73 | 46.50 | 46.50 | 46.50 | 0.80% | 27,912 |
| Feb 25, 2025 | 46.80 | 46.85 | 46.09 | 46.13 | 46.13 | -1.75% | 49,050 |
| Feb 24, 2025 | 44.62 | 47.13 | 44.62 | 46.95 | 46.95 | 0.46% | 66,094 |
| Feb 21, 2025 | 47.70 | 47.70 | 46.74 | 46.74 | 46.74 | -2.76% | 168,442 |
| Feb 20, 2025 | 49.46 | 49.48 | 48.00 | 48.06 | 48.06 | -1.52% | 94,023 |
| Feb 19, 2025 | 49.02 | 49.05 | 48.58 | 48.80 | 48.80 | -2.14% | 29,673 |
| Feb 18, 2025 | 48.97 | 49.90 | 48.97 | 49.87 | 49.87 | 2.84% | 9,321 |
| Feb 14, 2025 | 48.92 | 48.92 | 48.30 | 48.49 | 48.49 | -1.24% | 16,164 |
| Feb 13, 2025 | 50.30 | 50.30 | 48.64 | 49.10 | 49.10 | 0.31% | 29,453 |
| Feb 12, 2025 | 49.02 | 49.42 | 48.41 | 48.95 | 48.95 | -3.64% | 25,363 |
| Feb 11, 2025 | 50.51 | 50.80 | 50.19 | 50.80 | 50.80 | 1.60% | 13,964 |