Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	69.40	71.00	68.63	69.39	69.39	0.26%	270,867
Jun 26, 2025	68.24	69.41	67.87	69.21	69.21	1.38%	319,200
Jun 25, 2025	68.75	68.80	67.81	68.27	68.27	-0.87%	164,822
Jun 24, 2025	67.95	68.94	66.84	68.87	68.87	2.18%	340,730
Jun 23, 2025	66.37	68.97	66.35	67.40	67.40	2.01%	354,300
Jun 20, 2025	67.00	67.00	65.60	66.07	66.07	-0.26%	888,000
Jun 19, 2025	66.07	66.50	65.21	66.24	66.24	0.11%	61,800
Jun 18, 2025	66.80	67.74	66.02	66.17	66.17	-0.59%	231,900
Jun 17, 2025	66.84	67.45	66.13	66.56	66.56	-1.30%	203,300
Jun 16, 2025	66.39	68.15	66.01	67.44	67.44	3.44%	463,800
Jun 13, 2025	66.78	67.48	65.00	65.20	65.20	-3.56%	386,200
Jun 12, 2025	67.90	68.58	67.45	67.61	67.61	-1.27%	221,100
Jun 11, 2025	69.91	70.21	68.38	68.48	68.48	-1.89%	318,000
Jun 10, 2025	68.33	69.85	67.48	69.80	69.80	2.83%	415,230
Jun 9, 2025	68.45	69.28	67.78	67.88	67.88	0.34%	473,500
Jun 6, 2025	69.21	69.50	67.24	67.65	67.65	-2.00%	464,200
Jun 5, 2025	68.85	69.46	68.43	69.03	69.03	0.79%	262,400
Jun 4, 2025	68.32	69.47	68.31	68.49	68.49	0.56%	433,728
Jun 3, 2025	66.66	68.80	66.24	68.11	68.11	2.18%	364,000
Jun 2, 2025	65.69	67.15	65.48	66.66	66.66	0.09%	604,020
May 30, 2025	66.55	67.04	65.55	66.60	66.60	-0.54%	407,600
May 29, 2025	68.13	68.37	66.51	66.96	66.96	-1.24%	378,738
May 28, 2025	67.00	68.33	66.90	67.80	67.80	1.99%	454,600
May 27, 2025	66.37	68.45	66.21	66.48	66.48	-0.78%	590,106
May 26, 2025	64.50	67.17	64.34	67.00	67.00	4.69%	241,600
May 23, 2025	62.08	64.55	62.08	64.00	64.00	0.80%	530,935
May 22, 2025	63.14	63.92	62.14	63.49	63.49	0.08%	625,000
May 21, 2025	64.61	65.54	63.07	63.44	63.44	-3.16%	692,700
May 20, 2025	66.21	66.86	65.15	65.51	65.51	-1.12%	432,300
May 16, 2025	65.97	67.13	65.90	66.25	66.25	-0.06%	724,300
May 15, 2025	65.69	67.31	65.69	66.29	66.29	-0.20%	622,434
May 14, 2025	66.86	68.61	65.65	66.42	66.42	-0.72%	677,200
May 13, 2025	64.76	67.33	64.55	66.90	66.90	3.54%	645,200
May 12, 2025	61.00	65.00	60.57	64.61	64.61	9.45%	977,500
May 9, 2025	59.67	59.82	57.98	59.03	59.03	-0.61%	537,649
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