Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	107.40	108.04	104.24	106.95	106.95	-0.92%	1,041,365
Jan 28, 2026	114.84	114.84	107.46	107.94	107.94	-6.21%	944,375
Jan 27, 2026	117.00	117.91	114.58	115.09	115.09	-1.72%	560,605
Jan 26, 2026	119.40	119.40	115.93	117.10	117.10	-2.07%	711,048
Jan 23, 2026	121.55	122.56	119.36	119.58	119.58	-1.60%	421,404
Jan 22, 2026	124.66	124.99	121.41	121.53	121.53	-1.73%	311,776
Jan 21, 2026	122.00	124.36	121.05	123.67	123.67	1.78%	519,426
Jan 20, 2026	123.50	123.66	120.75	121.51	121.51	-2.41%	572,926
Jan 19, 2026	123.50	125.42	123.50	124.51	124.51	-0.57%	264,915
Jan 16, 2026	127.78	127.78	123.80	125.22	125.22	-1.03%	566,254
Jan 15, 2026	127.25	129.46	126.11	126.52	126.52	-0.19%	969,699
Jan 14, 2026	130.00	131.70	125.74	126.76	126.76	-6.32%	1,858,672
Jan 13, 2026	138.57	139.59	134.80	135.31	135.31	-1.77%	776,220
Jan 12, 2026	130.01	138.29	130.01	137.75	137.75	4.78%	1,189,476
Jan 9, 2026	135.00	135.00	127.90	131.47	131.47	4.97%	1,769,526
Jan 8, 2026	124.25	125.68	121.22	125.25	125.25	1.17%	781,291
Jan 7, 2026	121.39	126.02	121.37	123.80	123.80	1.98%	859,206
Jan 6, 2026	120.62	121.78	118.36	121.40	121.40	3.57%	710,126
Jan 5, 2026	118.50	121.99	116.94	117.21	117.21	0.03%	779,506
Jan 2, 2026	118.13	120.17	116.25	117.18	117.18	-0.14%	403,586
Dec 31, 2025	117.17	118.25	116.40	117.35	117.35	0.95%	300,005
Dec 30, 2025	115.85	117.15	115.53	116.25	116.25	-	282,997
Dec 29, 2025	115.92	117.28	115.40	116.25	116.25	-0.38%	268,208
Dec 24, 2025	117.37	117.37	115.17	116.69	116.69	-0.43%	183,549
Dec 23, 2025	118.66	118.76	116.28	117.19	117.19	-0.91%	240,084
Dec 22, 2025	118.00	119.27	117.44	118.27	118.27	0.76%	393,194
Dec 19, 2025	115.73	117.79	114.30	117.38	117.38	2.11%	619,707
Dec 18, 2025	111.26	117.60	111.23	114.96	114.96	4.27%	789,516
Dec 17, 2025	112.75	113.61	108.86	110.25	110.25	-2.74%	542,197
Dec 16, 2025	113.91	114.57	112.99	113.36	113.36	-0.42%	426,153
Dec 15, 2025	113.72	114.67	112.20	113.84	113.84	0.02%	546,133
Dec 12, 2025	114.13	114.99	111.32	113.82	113.82	-1.27%	531,873
Dec 11, 2025	117.00	117.00	113.66	115.28	115.28	-0.38%	297,057
Dec 10, 2025	115.11	117.08	115.11	115.72	115.72	0.48%	410,684
Dec 9, 2025	113.49	115.89	113.49	115.17	115.17	1.19%	343,295
Dec 8, 2025	113.36	115.25	112.68	113.81	113.81	0.46%	331,121
Dec 5, 2025	111.20	113.53	111.09	113.29	113.29	1.81%	234,989
Dec 4, 2025	110.50	112.50	110.22	111.28	111.28	0.71%	222,991
Dec 3, 2025	111.79	112.00	109.33	110.50	110.50	-0.58%	298,583
Dec 2, 2025	112.03	112.48	110.50	111.14	111.14	-0.55%	281,184
Dec 1, 2025	108.68	112.56	108.68	111.75	111.75	1.13%	339,086
Nov 28, 2025	111.98	112.00	109.78	110.50	110.50	-1.52%	285,830
Nov 27, 2025	111.00	112.80	110.80	112.20	112.20	1.15%	100,840
Nov 26, 2025	110.00	112.48	109.68	110.92	110.92	1.63%	398,931
Nov 25, 2025	107.90	109.69	107.61	109.14	109.14	0.84%	383,604
Nov 24, 2025	106.85	109.14	106.85	108.23	108.23	2.15%	604,247
Nov 21, 2025	102.00	106.48	102.00	105.95	105.95	4.14%	543,817
Nov 20, 2025	102.00	104.98	101.67	101.74	101.74	0.24%	747,457
Nov 19, 2025	99.97	102.50	99.97	101.50	101.50	1.61%	383,230
Nov 18, 2025	98.00	100.08	96.73	99.89	99.89	0.61%	397,043