Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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