Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	70.85	71.03	67.88	68.13	68.13	-3.64%	552,369
Feb 19, 2025	70.00	71.00	68.82	70.70	70.70	-0.37%	441,727
Feb 18, 2025	69.09	71.01	69.00	70.96	70.96	3.40%	612,034
Feb 14, 2025	69.50	69.71	68.37	68.63	68.63	-1.41%	431,726
Feb 13, 2025	70.32	71.79	69.14	69.61	69.61	-0.41%	641,631
Feb 12, 2025	70.38	70.70	69.20	69.90	69.90	-2.97%	983,114
Feb 11, 2025	71.97	73.00	71.03	72.04	72.04	0.91%	688,620
Feb 10, 2025	69.99	71.92	69.99	71.39	71.39	1.41%	417,703
Feb 7, 2025	69.96	70.96	69.30	70.40	70.40	0.53%	210,604
Feb 6, 2025	70.00	71.65	68.85	70.03	70.03	2.59%	521,783
Feb 5, 2025	68.91	69.85	67.88	68.26	68.26	-1.39%	317,600
Feb 4, 2025	68.68	70.17	68.13	69.22	69.22	1.48%	293,400
Feb 3, 2025	63.64	69.39	63.08	68.21	68.21	-2.42%	956,800
Jan 31, 2025	70.80	70.90	69.57	69.90	69.90	-0.85%	452,007
Jan 30, 2025	70.75	71.08	69.02	70.50	70.50	-0.31%	354,433
Jan 29, 2025	71.95	71.95	69.82	70.72	70.72	-2.55%	459,600
Jan 28, 2025	71.53	73.44	70.99	72.57	72.57	1.23%	536,925
Jan 27, 2025	69.42	73.00	69.42	71.69	71.69	0.73%	650,300
Jan 24, 2025	69.70	71.84	69.67	71.17	71.17	1.93%	440,441
Jan 23, 2025	68.99	70.80	68.74	69.82	69.82	1.16%	395,037
Jan 22, 2025	69.54	69.56	68.46	69.02	69.02	-0.43%	351,200
Jan 21, 2025	68.60	69.68	68.10	69.32	69.32	1.20%	586,014
Jan 20, 2025	67.50	68.51	67.00	68.50	68.50	0.94%	245,000
Jan 17, 2025	68.50	69.00	67.50	67.86	67.86	-0.99%	417,955
Jan 16, 2025	66.38	68.99	65.92	68.54	68.54	4.05%	1,129,900
Jan 15, 2025	67.00	67.04	65.66	65.87	65.87	-0.74%	504,308
Jan 14, 2025	64.50	67.25	63.43	66.36	66.36	2.85%	1,375,922
Jan 13, 2025	65.68	67.00	62.92	64.52	64.52	-4.92%	1,528,900
Jan 10, 2025	61.24	67.94	61.24	67.86	67.86	19.07%	2,045,500
Jan 9, 2025	57.87	58.17	56.95	56.99	56.99	-0.09%	380,851
Jan 8, 2025	56.92	57.44	55.87	57.04	57.04	0.23%	580,746
Jan 7, 2025	56.78	58.00	56.54	56.91	56.91	-2.17%	481,700
Jan 6, 2025	58.50	59.18	57.34	58.17	58.17	0.99%	886,744
Jan 3, 2025	54.00	57.61	53.99	57.60	57.60	7.14%	804,600
Jan 2, 2025	53.47	53.99	52.95	53.76	53.76	0.60%	439,276
Dec 31, 2024	53.00	53.46	52.84	53.44	53.44	0.32%	324,700
Dec 30, 2024	53.31	53.96	53.07	53.27	53.27	-0.84%	295,500
Dec 27, 2024	52.83	54.05	52.36	53.72	53.72	1.19%	442,800
Dec 24, 2024	52.65	53.48	52.41	53.09	53.09	0.42%	71,401
Dec 23, 2024	53.70	54.66	52.86	52.87	52.87	-2.00%	393,000
Dec 20, 2024	51.31	55.00	50.61	53.95	53.95	5.12%	1,229,700
Dec 19, 2024	50.78	51.32	50.44	51.32	51.32	1.16%	314,400
Dec 18, 2024	51.18	52.74	50.71	50.73	50.73	-0.96%	387,300
Dec 17, 2024	51.28	51.71	50.62	51.22	51.22	-0.99%	425,355
Dec 16, 2024	49.76	52.06	49.76	51.73	51.73	2.68%	526,842
Dec 13, 2024	50.60	51.09	49.92	50.38	50.38	-0.26%	131,443
Dec 12, 2024	50.15	50.60	49.71	50.51	50.51	0.72%	179,100
Dec 11, 2024	50.43	50.60	49.73	50.15	50.15	-0.56%	273,396
Dec 10, 2024	49.89	50.61	49.89	50.43	50.43	0.98%	353,456
Dec 9, 2024	49.49	50.12	49.29	49.94	49.94	1.11%	297,722
Dec 6, 2024	50.04	50.28	49.35	49.39	49.39	-1.10%	166,000
Dec 5, 2024	49.48	50.34	49.41	49.94	49.94	1.61%	396,300
Dec 4, 2024	48.88	49.56	48.84	49.15	49.15	0.53%	209,822
Dec 3, 2024	48.90	49.36	48.58	48.89	48.89	-0.24%	469,602
Dec 2, 2024	46.62	49.53	46.59	49.01	49.01	5.08%	479,219
Nov 29, 2024	45.94	47.06	45.59	46.64	46.64	1.90%	392,700
Nov 28, 2024	46.00	46.21	45.63	45.77	45.77	-0.67%	68,392
Nov 27, 2024	44.80	46.50	44.80	46.08	46.08	2.58%	338,205
Nov 26, 2024	45.35	45.45	44.32	44.92	44.92	-1.43%	347,817
Nov 25, 2024	44.21	46.06	44.05	45.57	45.57	4.02%	587,406
Nov 22, 2024	43.55	44.12	43.19	43.81	43.81	1.11%	533,810
Nov 21, 2024	43.90	43.90	42.95	43.33	43.33	-1.21%	413,641
Nov 20, 2024	44.60	44.61	43.62	43.86	43.86	-1.75%	199,439
Nov 19, 2024	45.02	45.25	44.56	44.64	44.64	-1.61%	149,810
Nov 18, 2024	45.27	46.41	45.15	45.37	45.37	-0.31%	223,500
Nov 15, 2024	45.20	45.70	44.78	45.51	45.51	-0.26%	190,637
Nov 14, 2024	46.45	46.65	45.46	45.63	45.63	-1.77%	238,348
Nov 13, 2024	46.01	46.84	45.89	46.45	46.45	1.15%	207,700
Nov 12, 2024	45.29	46.04	44.72	45.92	45.92	1.44%	201,900
Nov 11, 2024	45.71	46.42	45.06	45.27	45.27	-0.72%	219,700
Nov 8, 2024	44.22	46.00	43.87	45.60	45.60	2.45%	273,430
Nov 7, 2024	45.32	45.32	43.85	44.51	44.51	-0.80%	321,300
Nov 6, 2024	45.85	46.23	44.45	44.87	44.87	-2.12%	481,600
Nov 5, 2024	45.75	46.28	45.22	45.84	45.84	-0.30%	188,800
Nov 4, 2024	45.48	46.57	45.48	45.98	45.98	0.83%	235,732
Nov 1, 2024	44.96	46.30	44.94	45.60	45.60	1.72%	430,108
Oct 31, 2024	46.46	46.60	44.49	44.83	44.83	0.49%	453,000
Oct 30, 2024	41.91	44.88	41.62	44.61	44.61	6.34%	505,000
Oct 29, 2024	42.88	43.38	41.75	41.95	41.95	-2.19%	408,526
Oct 28, 2024	43.38	43.43	42.74	42.89	42.89	-0.69%	306,900
Oct 25, 2024	43.68	43.89	42.56	43.19	43.19	-1.08%	219,200
Oct 24, 2024	44.37	44.39	43.58	43.66	43.66	-1.80%	311,400
Oct 23, 2024	44.51	44.77	43.80	44.46	44.46	-0.60%	280,331
Oct 22, 2024	44.35	44.95	44.17	44.73	44.73	0.68%	332,738
Oct 21, 2024	44.83	45.09	44.17	44.43	44.43	-1.49%	279,233
Oct 18, 2024	43.93	45.39	43.75	45.10	45.10	3.23%	540,727
Oct 17, 2024	43.69	44.74	43.31	43.69	43.69	-0.23%	459,334
Oct 16, 2024	45.98	45.98	43.65	43.79	43.79	-4.07%	772,300
Oct 15, 2024	48.00	48.01	45.30	45.65	45.65	-3.28%	749,899
Oct 11, 2024	50.80	50.80	46.30	47.20	47.20	-5.64%	1,468,846
Oct 10, 2024	49.78	50.67	49.73	50.02	50.02	0.06%	282,300
Oct 9, 2024	50.79	51.48	49.60	49.99	49.99	-1.77%	418,000
Oct 8, 2024	50.46	50.95	50.05	50.89	50.89	0.51%	294,800
Oct 7, 2024	51.05	51.05	50.40	50.63	50.63	-1.19%	324,100
Oct 4, 2024	50.65	51.80	50.65	51.24	51.24	1.93%	341,600
Oct 3, 2024	49.41	50.30	49.19	50.27	50.27	2.01%	219,300
Oct 2, 2024	48.85	49.97	48.65	49.28	49.28	0.51%	167,074
Oct 1, 2024	50.70	51.19	48.76	49.03	49.03	-3.54%	275,641
Sep 30, 2024	48.93	51.10	48.54	50.83	50.83	3.76%	385,900
Sep 27, 2024	51.50	51.65	48.98	48.99	48.99	-4.61%	387,456