Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	47.32	47.81	47.10	47.36	47.36	-0.25%	38,520
May 15, 2025	47.60	47.64	47.46	47.48	47.48	-0.25%	118,378
May 14, 2025	47.87	49.00	47.59	47.60	47.60	-0.83%	49,273
May 13, 2025	46.92	48.04	46.92	48.00	48.00	3.64%	89,807
May 12, 2025	44.00	46.31	44.00	46.31	46.31	9.96%	63,771
May 9, 2025	42.65	42.65	42.00	42.12	42.12	0.57%	21,533
May 8, 2025	41.33	42.25	41.33	41.88	41.88	1.61%	47,974
May 7, 2025	41.50	41.96	40.88	41.22	41.22	1.03%	65,913
May 6, 2025	40.42	40.80	40.40	40.80	40.80	0.17%	50,183
May 5, 2025	41.02	41.02	40.21	40.73	40.73	0.04%	10,659
May 2, 2025	37.75	41.73	37.75	40.72	40.72	15.41%	130,042
May 1, 2025	34.94	35.28	34.93	35.28	35.28	-0.14%	4,715
Apr 30, 2025	34.71	35.33	34.71	35.33	35.33	-0.03%	46,482
Apr 29, 2025	34.98	35.34	34.95	35.34	35.34	2.30%	51,502
Apr 28, 2025	34.10	35.04	34.10	34.55	34.55	0.36%	67,963
Apr 25, 2025	34.00	34.44	34.00	34.42	34.42	0.81%	21,615
Apr 24, 2025	33.05	34.40	33.05	34.14	34.14	2.84%	111,398
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