Aritzia Inc. (TSX:ATZ)
66.60
-0.36 (-0.54%)
May 30, 2025, 4:00 PM EDT
Aritzia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 66.55 | 67.04 | 65.55 | 66.60 | 66.60 | -0.54% | 407,600 |
May 29, 2025 | 68.13 | 68.37 | 66.51 | 66.96 | 66.96 | -1.24% | 378,738 |
May 28, 2025 | 67.00 | 68.33 | 66.90 | 67.80 | 67.80 | 1.99% | 454,600 |
May 27, 2025 | 66.37 | 68.45 | 66.21 | 66.48 | 66.48 | -0.78% | 590,106 |
May 26, 2025 | 64.50 | 67.17 | 64.34 | 67.00 | 67.00 | 4.69% | 241,600 |
May 23, 2025 | 62.08 | 64.55 | 62.08 | 64.00 | 64.00 | 0.80% | 530,935 |
May 22, 2025 | 63.14 | 63.92 | 62.14 | 63.49 | 63.49 | 0.08% | 625,000 |
May 21, 2025 | 64.61 | 65.54 | 63.07 | 63.44 | 63.44 | -3.16% | 692,700 |
May 20, 2025 | 66.21 | 66.86 | 65.15 | 65.51 | 65.51 | -1.12% | 432,300 |
May 16, 2025 | 65.97 | 67.13 | 65.90 | 66.25 | 66.25 | -0.06% | 724,300 |
May 15, 2025 | 65.69 | 67.31 | 65.69 | 66.29 | 66.29 | -0.20% | 622,434 |
May 14, 2025 | 66.86 | 68.61 | 65.65 | 66.42 | 66.42 | -0.72% | 677,200 |
May 13, 2025 | 64.76 | 67.33 | 64.55 | 66.90 | 66.90 | 3.54% | 645,200 |
May 12, 2025 | 61.00 | 65.00 | 60.57 | 64.61 | 64.61 | 9.45% | 977,500 |
May 9, 2025 | 59.67 | 59.82 | 57.98 | 59.03 | 59.03 | -0.61% | 537,649 |
May 8, 2025 | 57.05 | 59.91 | 57.05 | 59.39 | 59.39 | 4.65% | 754,300 |
May 7, 2025 | 56.35 | 58.04 | 56.35 | 56.75 | 56.75 | 0.69% | 714,700 |
May 6, 2025 | 54.87 | 56.60 | 54.87 | 56.36 | 56.36 | 0.88% | 639,834 |
May 5, 2025 | 55.92 | 56.95 | 55.33 | 55.87 | 55.87 | -0.97% | 797,900 |
May 2, 2025 | 56.10 | 57.66 | 53.05 | 56.42 | 56.42 | 13.75% | 1,725,311 |
May 1, 2025 | 48.91 | 49.70 | 47.47 | 49.60 | 49.60 | 2.29% | 675,002 |
Apr 30, 2025 | 47.67 | 48.76 | 46.67 | 48.49 | 48.49 | -0.35% | 698,039 |
Apr 29, 2025 | 47.69 | 49.00 | 47.69 | 48.66 | 48.66 | 2.03% | 474,500 |
Apr 28, 2025 | 47.00 | 48.61 | 45.84 | 47.69 | 47.69 | 0.63% | 450,000 |
Apr 25, 2025 | 47.09 | 48.01 | 46.99 | 47.39 | 47.39 | 0.08% | 466,600 |
Apr 24, 2025 | 45.69 | 48.19 | 45.68 | 47.35 | 47.35 | 3.07% | 665,700 |
Apr 23, 2025 | 46.00 | 50.00 | 45.82 | 45.94 | 45.94 | 4.24% | 935,728 |
Apr 22, 2025 | 43.78 | 44.72 | 42.84 | 44.07 | 44.07 | 3.18% | 468,031 |
Apr 21, 2025 | 41.78 | 42.78 | 40.75 | 42.71 | 42.71 | 1.50% | 850,328 |
Apr 17, 2025 | 41.75 | 42.28 | 40.90 | 42.08 | 42.08 | 0.67% | 854,000 |
Apr 16, 2025 | 42.24 | 42.87 | 41.00 | 41.80 | 41.80 | -1.30% | 617,900 |
Apr 15, 2025 | 42.67 | 44.49 | 41.60 | 42.35 | 42.35 | -0.89% | 803,223 |
Apr 14, 2025 | 43.22 | 44.05 | 41.15 | 42.73 | 42.73 | 1.96% | 559,920 |
Apr 11, 2025 | 40.98 | 42.17 | 39.92 | 41.91 | 41.91 | 2.05% | 648,979 |
Apr 10, 2025 | 44.30 | 44.85 | 40.37 | 41.07 | 41.07 | -10.27% | 1,063,213 |
Apr 9, 2025 | 38.11 | 46.47 | 38.10 | 45.77 | 45.77 | 18.64% | 1,555,100 |
Apr 8, 2025 | 42.09 | 42.62 | 38.05 | 38.58 | 38.58 | -7.04% | 776,385 |
Apr 7, 2025 | 40.31 | 42.25 | 39.30 | 41.50 | 41.50 | -1.64% | 994,845 |
Apr 4, 2025 | 39.52 | 44.45 | 36.51 | 42.19 | 42.19 | 1.66% | 2,271,600 |
Apr 3, 2025 | 46.50 | 46.50 | 39.82 | 41.50 | 41.50 | -20.42% | 3,279,307 |
Apr 2, 2025 | 49.64 | 52.28 | 49.00 | 52.15 | 52.15 | 3.84% | 679,336 |
Apr 1, 2025 | 50.64 | 51.74 | 48.75 | 50.22 | 50.22 | -0.71% | 595,436 |
Mar 31, 2025 | 49.78 | 51.05 | 48.75 | 50.58 | 50.58 | -0.49% | 635,310 |
Mar 28, 2025 | 52.42 | 52.56 | 49.68 | 50.83 | 50.83 | -4.22% | 607,700 |
Mar 27, 2025 | 52.53 | 53.39 | 51.54 | 53.07 | 53.07 | 1.09% | 383,028 |
Mar 26, 2025 | 53.42 | 53.87 | 52.04 | 52.50 | 52.50 | -1.35% | 268,200 |
Mar 25, 2025 | 54.66 | 55.52 | 52.45 | 53.22 | 53.22 | -2.69% | 659,000 |
Mar 24, 2025 | 52.68 | 55.21 | 51.84 | 54.69 | 54.69 | 5.46% | 730,700 |
Mar 21, 2025 | 51.25 | 52.29 | 50.31 | 51.86 | 51.86 | 0.25% | 998,035 |
Mar 20, 2025 | 53.29 | 54.09 | 51.72 | 51.73 | 51.73 | -3.36% | 501,000 |