Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.31	55.00	50.61	53.95	53.95	5.12%	1,227,378
Dec 19, 2024	50.78	51.32	50.44	51.32	51.32	1.16%	314,400
Dec 18, 2024	51.18	52.74	50.71	50.73	50.73	-0.96%	387,300
Dec 17, 2024	51.28	51.71	50.62	51.22	51.22	-0.99%	425,355
Dec 16, 2024	49.76	52.06	49.76	51.73	51.73	2.68%	526,842
Dec 13, 2024	50.60	51.09	49.92	50.38	50.38	-0.26%	131,443
Dec 12, 2024	50.15	50.60	49.71	50.51	50.51	0.72%	179,100
Dec 11, 2024	50.43	50.60	49.73	50.15	50.15	-0.56%	273,396
Dec 10, 2024	49.89	50.61	49.89	50.43	50.43	0.98%	353,456
Dec 9, 2024	49.49	50.12	49.29	49.94	49.94	1.11%	297,722
Dec 6, 2024	50.04	50.28	49.35	49.39	49.39	-1.10%	166,000
Dec 5, 2024	49.48	50.34	49.41	49.94	49.94	1.61%	396,300
Dec 4, 2024	48.88	49.56	48.84	49.15	49.15	0.53%	209,822
Dec 3, 2024	48.90	49.36	48.58	48.89	48.89	-0.24%	469,602
Dec 2, 2024	46.62	49.53	46.59	49.01	49.01	5.08%	479,219
Nov 29, 2024	45.94	47.06	45.59	46.64	46.64	1.90%	392,700
Nov 28, 2024	46.00	46.21	45.63	45.77	45.77	-0.67%	68,392
Nov 27, 2024	44.80	46.50	44.80	46.08	46.08	2.58%	338,205
Nov 26, 2024	45.35	45.45	44.32	44.92	44.92	-1.43%	347,817
Nov 25, 2024	44.21	46.06	44.05	45.57	45.57	4.02%	587,406
Nov 22, 2024	43.55	44.12	43.19	43.81	43.81	1.11%	533,810
Nov 21, 2024	43.90	43.90	42.95	43.33	43.33	-1.21%	413,641
Nov 20, 2024	44.60	44.61	43.62	43.86	43.86	-1.75%	199,439
Nov 19, 2024	45.02	45.25	44.56	44.64	44.64	-1.61%	149,810
Nov 18, 2024	45.27	46.41	45.15	45.37	45.37	-0.31%	223,500
Nov 15, 2024	45.20	45.70	44.78	45.51	45.51	-0.26%	190,637
Nov 14, 2024	46.45	46.65	45.46	45.63	45.63	-1.77%	238,348
Nov 13, 2024	46.01	46.84	45.89	46.45	46.45	1.15%	207,700
Nov 12, 2024	45.29	46.04	44.72	45.92	45.92	1.44%	201,900
Nov 11, 2024	45.71	46.42	45.06	45.27	45.27	-0.72%	219,700
Nov 8, 2024	44.22	46.00	43.87	45.60	45.60	2.45%	273,430
Nov 7, 2024	45.32	45.32	43.85	44.51	44.51	-0.80%	321,300
Nov 6, 2024	45.85	46.23	44.45	44.87	44.87	-2.12%	481,600
Nov 5, 2024	45.75	46.28	45.22	45.84	45.84	-0.30%	188,800
Nov 4, 2024	45.48	46.57	45.48	45.98	45.98	0.83%	235,732
Nov 1, 2024	44.96	46.30	44.94	45.60	45.60	1.72%	430,108
Oct 31, 2024	46.46	46.60	44.49	44.83	44.83	0.49%	453,000
Oct 30, 2024	41.91	44.88	41.62	44.61	44.61	6.34%	505,000
Oct 29, 2024	42.88	43.38	41.75	41.95	41.95	-2.19%	408,526
Oct 28, 2024	43.38	43.43	42.74	42.89	42.89	-0.69%	306,900
Oct 25, 2024	43.68	43.89	42.56	43.19	43.19	-1.08%	219,200
Oct 24, 2024	44.37	44.39	43.58	43.66	43.66	-1.80%	311,400
Oct 23, 2024	44.51	44.77	43.80	44.46	44.46	-0.60%	280,331
Oct 22, 2024	44.35	44.95	44.17	44.73	44.73	0.68%	332,738
Oct 21, 2024	44.83	45.09	44.17	44.43	44.43	-1.49%	279,233
Oct 18, 2024	43.93	45.39	43.75	45.10	45.10	3.23%	540,727
Oct 17, 2024	43.69	44.74	43.31	43.69	43.69	-0.23%	459,334
Oct 16, 2024	45.98	45.98	43.65	43.79	43.79	-4.07%	772,300
Oct 15, 2024	48.00	48.01	45.30	45.65	45.65	-3.28%	749,899
Oct 11, 2024	50.80	50.80	46.30	47.20	47.20	-5.64%	1,468,846
Oct 10, 2024	49.78	50.67	49.73	50.02	50.02	0.06%	282,300
Oct 9, 2024	50.79	51.48	49.60	49.99	49.99	-1.77%	418,000
Oct 8, 2024	50.46	50.95	50.05	50.89	50.89	0.51%	294,800
Oct 7, 2024	51.05	51.05	50.40	50.63	50.63	-1.19%	324,100
Oct 4, 2024	50.65	51.80	50.65	51.24	51.24	1.93%	341,600
Oct 3, 2024	49.41	50.30	49.19	50.27	50.27	2.01%	219,300
Oct 2, 2024	48.85	49.97	48.65	49.28	49.28	0.51%	167,074
Oct 1, 2024	50.70	51.19	48.76	49.03	49.03	-3.54%	275,641
Sep 30, 2024	48.93	51.10	48.54	50.83	50.83	3.76%	385,900
Sep 27, 2024	51.50	51.65	48.98	48.99	48.99	-4.61%	387,456
Sep 26, 2024	50.99	51.62	50.73	51.36	51.36	1.52%	368,100
Sep 25, 2024	49.80	50.63	49.73	50.59	50.59	1.10%	386,800
Sep 24, 2024	49.82	50.24	49.32	50.04	50.04	0.93%	352,234
Sep 23, 2024	48.69	49.62	48.06	49.58	49.58	1.83%	311,100
Sep 20, 2024	46.00	48.74	46.00	48.69	48.69	4.31%	1,130,605
Sep 19, 2024	47.24	47.24	46.25	46.68	46.68	-0.06%	382,134
Sep 18, 2024	47.25	47.37	46.50	46.71	46.71	-1.29%	297,317
Sep 17, 2024	47.27	47.81	47.00	47.32	47.32	-0.06%	237,800
Sep 16, 2024	47.21	47.68	47.13	47.35	47.35	-0.04%	176,265
Sep 13, 2024	47.02	47.84	46.60	47.37	47.37	1.33%	247,240
Sep 12, 2024	46.51	47.28	46.13	46.75	46.75	0.52%	111,923
Sep 11, 2024	45.94	46.71	45.56	46.51	46.51	1.24%	218,400
Sep 10, 2024	46.02	46.57	45.64	45.94	45.94	-0.63%	208,726
Sep 9, 2024	45.00	46.47	44.82	46.23	46.23	3.35%	237,000
Sep 6, 2024	45.00	45.55	44.73	44.73	44.73	-1.24%	212,600
Sep 5, 2024	45.04	45.39	44.18	45.29	45.29	0.42%	200,900
Sep 4, 2024	44.66	45.33	44.66	45.10	45.10	-0.07%	311,746
Sep 3, 2024	45.60	45.89	44.79	45.13	45.13	-2.10%	169,316
Aug 30, 2024	45.31	46.11	45.08	46.10	46.10	1.32%	168,500
Aug 29, 2024	45.97	46.92	45.07	45.50	45.50	-0.57%	171,702
Aug 28, 2024	46.74	46.92	45.24	45.76	45.76	-2.91%	386,100
Aug 27, 2024	46.22	47.54	46.22	47.13	47.13	1.01%	253,600
Aug 26, 2024	45.77	46.96	45.40	46.66	46.66	2.37%	303,329
Aug 23, 2024	43.87	46.00	43.79	45.58	45.58	3.90%	410,500
Aug 22, 2024	44.31	44.39	43.38	43.87	43.87	-1.04%	207,131
Aug 21, 2024	44.84	44.84	44.25	44.33	44.33	-0.78%	188,311
Aug 20, 2024	44.40	45.00	44.31	44.68	44.68	0.47%	181,727
Aug 19, 2024	44.81	45.24	44.32	44.47	44.47	-0.96%	229,100
Aug 16, 2024	44.34	44.95	44.22	44.90	44.90	0.74%	168,216
Aug 15, 2024	44.28	45.39	44.28	44.57	44.57	2.15%	299,700
Aug 14, 2024	42.99	43.97	42.92	43.63	43.63	1.44%	197,317
Aug 13, 2024	43.01	43.44	42.80	43.01	43.01	-0.09%	165,400
Aug 12, 2024	42.58	43.63	42.41	43.05	43.05	1.39%	322,200
Aug 9, 2024	42.69	42.80	42.06	42.46	42.46	-0.12%	98,800
Aug 8, 2024	42.53	42.94	42.12	42.51	42.51	0.71%	285,340
Aug 7, 2024	42.01	42.79	41.19	42.21	42.21	2.73%	491,248
Aug 6, 2024	41.12	41.74	40.50	41.09	41.09	-3.54%	439,935
Aug 2, 2024	43.82	44.00	41.79	42.60	42.60	-4.25%	391,800
Aug 1, 2024	45.57	45.65	43.95	44.49	44.49	-1.83%	246,735
Jul 31, 2024	45.76	46.05	45.06	45.32	45.32	0.04%	250,301