Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	74.15	75.48	74.00	75.31	75.31	1.80%	528,591
Jul 17, 2025	72.58	74.66	72.58	73.98	73.98	1.66%	404,900
Jul 16, 2025	72.17	72.78	71.48	72.77	72.77	0.89%	392,500
Jul 15, 2025	73.33	73.55	71.31	72.13	72.13	-1.30%	524,146
Jul 14, 2025	74.82	74.82	71.11	73.08	73.08	-2.74%	789,549
Jul 11, 2025	77.00	78.88	73.45	75.14	75.14	1.47%	1,143,422
Jul 10, 2025	74.58	75.48	72.60	74.05	74.05	-0.71%	555,900
Jul 9, 2025	74.71	75.48	73.51	74.58	74.58	0.70%	479,024
Jul 8, 2025	74.84	75.25	72.94	74.06	74.06	-0.12%	836,900
Jul 7, 2025	74.21	75.72	73.66	74.15	74.15	0.18%	518,500
Jul 4, 2025	73.28	75.00	73.24	74.02	74.02	0.24%	168,331
Jul 3, 2025	73.64	74.84	73.21	73.84	73.84	-0.15%	405,838
Jul 2, 2025	69.76	74.34	69.08	73.95	73.95	4.82%	1,122,749
Jun 30, 2025	69.82	71.29	69.64	70.55	70.55	1.67%	250,700
Jun 27, 2025	69.40	71.00	68.63	69.39	69.39	0.26%	270,900
Jun 26, 2025	68.24	69.41	67.87	69.21	69.21	1.38%	319,200
Jun 25, 2025	68.75	68.80	67.81	68.27	68.27	-0.87%	164,822
Jun 24, 2025	67.95	68.94	66.84	68.87	68.87	2.18%	340,730
Jun 23, 2025	66.37	68.97	66.35	67.40	67.40	2.01%	354,300
Jun 20, 2025	67.00	67.00	65.60	66.07	66.07	-0.26%	888,000
Jun 19, 2025	66.07	66.50	65.21	66.24	66.24	0.11%	61,800
Jun 18, 2025	66.80	67.74	66.02	66.17	66.17	-0.59%	231,900
Jun 17, 2025	66.84	67.45	66.13	66.56	66.56	-1.30%	203,300
Jun 16, 2025	66.39	68.15	66.01	67.44	67.44	3.44%	463,800
Jun 13, 2025	66.78	67.48	65.00	65.20	65.20	-3.56%	386,200
Jun 12, 2025	67.90	68.58	67.45	67.61	67.61	-1.27%	221,100
Jun 11, 2025	69.91	70.21	68.38	68.48	68.48	-1.89%	318,000
Jun 10, 2025	68.33	69.85	67.48	69.80	69.80	2.83%	415,230
Jun 9, 2025	68.45	69.28	67.78	67.88	67.88	0.34%	473,500
Jun 6, 2025	69.21	69.50	67.24	67.65	67.65	-2.00%	464,200
Jun 5, 2025	68.85	69.46	68.43	69.03	69.03	0.79%	262,400
Jun 4, 2025	68.32	69.47	68.31	68.49	68.49	0.56%	433,728
Jun 3, 2025	66.66	68.80	66.24	68.11	68.11	2.18%	364,000
Jun 2, 2025	65.69	67.15	65.48	66.66	66.66	0.09%	604,020
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