Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	41.75	42.28	40.90	42.08	42.08	0.67%	853,961
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
Mar 19, 2025	52.55	53.75	51.68	53.53	53.53	2.04%	605,225
Mar 18, 2025	51.72	53.16	51.71	52.46	52.46	1.25%	622,198
Mar 17, 2025	52.12	53.20	51.17	51.81	51.81	-1.13%	1,249,600
Mar 14, 2025	53.92	54.07	52.37	52.40	52.40	0.33%	693,400
Mar 13, 2025	53.00	53.52	50.61	52.23	52.23	-1.30%	1,612,351
Mar 12, 2025	54.72	56.00	52.45	52.92	52.92	0.80%	814,116
Mar 11, 2025	53.47	53.78	50.61	52.50	52.50	-2.07%	1,266,514
Mar 10, 2025	55.96	55.96	51.06	53.61	53.61	-7.89%	1,927,000
Mar 7, 2025	62.75	63.00	57.78	58.20	58.20	-7.25%	1,151,600
Mar 6, 2025	65.32	65.60	62.70	62.75	62.75	-5.34%	365,920
Mar 5, 2025	63.61	66.39	63.61	66.29	66.29	4.64%	552,100
Mar 4, 2025	66.81	68.21	62.56	63.35	63.35	-6.11%	1,066,843
Mar 3, 2025	66.50	67.94	66.06	67.47	67.47	1.25%	880,601
Feb 28, 2025	65.72	66.70	65.05	66.64	66.64	1.29%	675,400
Feb 27, 2025	66.91	67.31	65.77	65.79	65.79	-1.92%	225,500
Feb 26, 2025	66.64	68.62	65.87	67.08	67.08	1.59%	447,300
Feb 25, 2025	67.18	67.18	65.28	66.03	66.03	-1.32%	346,002
Feb 24, 2025	66.27	67.44	65.80	66.91	66.91	0.75%	551,846
Feb 21, 2025	68.15	68.45	66.28	66.41	66.41	-2.52%	877,130
Feb 20, 2025	70.85	71.03	67.88	68.13	68.13	-3.64%	555,344
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