Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	112.95	117.05	112.52	114.25	114.25	-1.35%	626,034
Apr 1, 2026	115.00	118.18	114.00	115.81	115.81	2.02%	656,043
Mar 31, 2026	109.20	114.40	109.20	113.52	113.52	4.96%	533,913
Mar 30, 2026	108.05	110.07	106.30	108.16	108.16	0.86%	456,344
Mar 27, 2026	110.99	111.77	106.68	107.24	107.24	-4.41%	603,416
Mar 26, 2026	113.00	115.73	112.01	112.19	112.19	-2.59%	294,984
Mar 25, 2026	113.45	116.11	113.45	115.17	115.17	2.70%	552,921
Mar 24, 2026	109.50	112.75	108.27	112.14	112.14	0.89%	469,039
Mar 23, 2026	109.00	114.60	109.00	111.15	111.15	5.09%	717,414
Mar 20, 2026	109.53	110.04	104.22	105.77	105.77	-4.06%	728,736
Mar 19, 2026	108.86	110.73	106.14	110.25	110.25	-0.49%	823,867
Mar 18, 2026	112.05	113.96	110.05	110.79	110.79	-1.55%	319,867
Mar 17, 2026	115.49	116.83	112.25	112.53	112.53	-2.22%	295,584
Mar 16, 2026	112.11	116.17	112.11	115.09	115.09	3.65%	525,687
Mar 13, 2026	110.61	111.52	108.50	111.04	111.04	1.19%	396,716
Mar 12, 2026	109.63	110.53	106.62	109.73	109.73	-0.56%	748,772
Mar 11, 2026	112.91	112.91	110.15	110.35	110.35	-2.10%	331,284
Mar 10, 2026	111.68	115.14	109.22	112.72	112.72	1.10%	519,245
Mar 9, 2026	108.30	111.87	105.81	111.49	111.49	0.64%	765,181
Mar 6, 2026	117.00	118.18	110.60	110.78	110.78	-6.12%	601,450
Mar 5, 2026	120.22	123.12	117.03	118.00	118.00	-3.29%	514,246
Mar 4, 2026	120.34	123.47	118.78	122.02	122.02	1.88%	715,280
Mar 3, 2026	117.00	120.74	114.66	119.77	119.77	-0.10%	504,845
Mar 2, 2026	117.60	120.18	117.24	119.89	119.89	-0.74%	538,813
Feb 27, 2026	129.17	129.17	116.90	120.78	120.78	-7.80%	1,422,541
Feb 26, 2026	129.15	131.11	128.08	131.00	131.00	1.35%	505,023
Feb 25, 2026	125.60	129.95	125.38	129.26	129.26	2.50%	336,206
Feb 24, 2026	124.17	126.41	122.16	126.11	126.11	1.73%	728,062
Feb 23, 2026	125.85	125.85	119.75	123.97	123.97	-2.58%	437,011
Feb 20, 2026	126.09	129.96	125.40	127.25	127.25	0.67%	656,323
Feb 19, 2026	125.73	127.75	124.91	126.40	126.40	-0.14%	338,092
Feb 18, 2026	122.74	126.90	122.23	126.58	126.58	2.76%	879,429
Feb 17, 2026	118.51	123.25	118.51	123.18	123.18	3.84%	829,525
Feb 13, 2026	114.67	119.87	114.63	118.63	118.63	3.49%	530,321
Feb 12, 2026	116.70	116.87	110.39	114.63	114.63	-1.31%	601,209
Feb 11, 2026	115.55	118.69	114.39	116.15	116.15	0.98%	564,278
Feb 10, 2026	113.77	116.24	113.38	115.02	115.02	1.07%	480,115
Feb 9, 2026	112.80	114.03	111.96	113.80	113.80	1.10%	622,145
Feb 6, 2026	110.59	113.31	110.05	112.56	112.56	2.76%	528,449
Feb 5, 2026	112.27	114.45	109.22	109.54	109.54	-3.72%	568,568
Feb 4, 2026	115.16	115.48	111.73	113.77	113.77	-0.56%	597,997
Feb 3, 2026	115.00	115.60	112.70	114.41	114.41	0.06%	827,443
Feb 2, 2026	107.63	114.36	107.30	114.34	114.34	6.53%	879,152
Jan 30, 2026	106.20	108.89	105.80	107.33	107.33	0.36%	652,087
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