Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	59.67	59.82	57.98	59.03	59.03	-0.61%	531,649
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
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