Aritzia Inc. (ATZAF)
OTCMKTS · Delayed Price · Currency is USD
65.68
+0.78 (1.20%)
Oct 22, 2025, 3:59 PM EDT
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 65.50 | 65.50 | 64.90 | 64.90 | 64.90 | -0.43% | 1,348 |
| 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 |
| Sep 25, 2025 | 61.00 | 61.44 | 60.94 | 61.44 | 61.44 | -0.99% | 1,993 |
| Sep 24, 2025 | 63.28 | 63.29 | 61.99 | 62.05 | 62.05 | -1.87% | 22,717 |
| Sep 23, 2025 | 64.75 | 64.75 | 63.24 | 63.24 | 63.24 | -2.38% | 14,647 |
| Sep 22, 2025 | 64.90 | 65.07 | 64.12 | 64.77 | 64.77 | 0.15% | 149,126 |
| Sep 19, 2025 | 64.62 | 65.11 | 64.62 | 64.68 | 64.68 | 0.90% | 117,765 |
| Sep 18, 2025 | 63.52 | 64.10 | 63.52 | 64.10 | 64.10 | 2.44% | 26,639 |
| Sep 17, 2025 | 63.52 | 63.52 | 62.55 | 62.57 | 62.57 | -0.64% | 5,506 |
| Sep 16, 2025 | 63.69 | 63.69 | 62.81 | 62.97 | 62.97 | -0.28% | 37,634 |
| Sep 15, 2025 | 61.52 | 63.22 | 61.48 | 63.14 | 63.14 | 3.53% | 98,121 |
| Sep 12, 2025 | 61.60 | 61.73 | 60.72 | 60.99 | 60.99 | -1.23% | 2,519 |
| Sep 11, 2025 | 61.70 | 61.80 | 61.51 | 61.75 | 61.75 | 1.45% | 18,993 |
| Sep 10, 2025 | 61.10 | 61.36 | 60.58 | 60.87 | 60.87 | 0.14% | 15,879 |
| Sep 9, 2025 | 60.44 | 60.78 | 60.05 | 60.78 | 60.78 | 0.56% | 65,123 |
| Sep 8, 2025 | 60.56 | 60.56 | 60.00 | 60.44 | 60.44 | 0.20% | 228,309 |
| Sep 5, 2025 | 61.27 | 61.27 | 60.00 | 60.32 | 60.32 | -1.77% | 35,416 |
| Sep 4, 2025 | 60.29 | 61.41 | 60.29 | 61.41 | 61.41 | -0.05% | 62,930 |
| Sep 3, 2025 | 60.76 | 61.66 | 60.76 | 61.44 | 61.44 | 1.60% | 150,058 |
| Sep 2, 2025 | 59.00 | 60.66 | 58.53 | 60.47 | 60.47 | 0.78% | 51,324 |
| Aug 29, 2025 | 60.00 | 60.20 | 59.81 | 60.00 | 60.00 | 2.60% | 39,881 |
| Aug 28, 2025 | 58.39 | 58.48 | 58.07 | 58.48 | 58.48 | 1.74% | 13,111 |
| Aug 27, 2025 | 57.21 | 57.48 | 57.21 | 57.48 | 57.48 | 0.43% | 489,834 |
| Aug 26, 2025 | 57.19 | 57.64 | 57.18 | 57.23 | 57.23 | 1.22% | 13,616 |
| Aug 25, 2025 | 56.72 | 57.27 | 56.54 | 56.54 | 56.54 | -1.80% | 10,225 |
| Aug 22, 2025 | 54.79 | 57.60 | 54.79 | 57.58 | 57.58 | 6.00% | 18,087 |
| Aug 21, 2025 | 54.67 | 54.67 | 54.32 | 54.32 | 54.32 | 1.44% | 8,074 |
| Aug 20, 2025 | 54.44 | 54.44 | 53.42 | 53.55 | 53.55 | -2.37% | 4,346 |
| Aug 19, 2025 | 57.83 | 57.83 | 54.85 | 54.85 | 54.85 | -1.79% | 6,964 |
| Aug 18, 2025 | 55.50 | 55.85 | 54.00 | 55.85 | 55.85 | 1.12% | 54,826 |
| Aug 15, 2025 | 55.15 | 55.57 | 55.15 | 55.23 | 55.23 | -1.11% | 13,973 |
| Aug 14, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.02% | 597,683 |
| Aug 13, 2025 | 53.27 | 55.84 | 53.27 | 55.84 | 55.84 | 4.41% | 105,031 |
| Aug 12, 2025 | 53.00 | 53.48 | 53.00 | 53.48 | 53.48 | 4.06% | 167,465 |