Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	143.46	144.13	138.14	138.82	138.82	-3.07%	532,326
Apr 24, 2026	142.16	145.90	141.75	143.21	143.21	1.40%	502,783
Apr 23, 2026	139.65	141.55	138.34	141.23	141.23	1.01%	538,470
Apr 22, 2026	140.02	141.10	137.00	139.82	139.82	1.36%	525,863
Apr 21, 2026	140.08	140.90	135.90	137.95	137.95	-1.62%	539,405
Apr 20, 2026	139.65	141.10	137.50	140.22	140.22	0.21%	569,666
Apr 17, 2026	134.50	142.93	134.02	139.93	139.93	5.25%	886,010
Apr 16, 2026	134.58	137.19	132.56	132.95	132.95	-0.88%	638,413
Apr 15, 2026	130.27	134.18	129.69	134.13	134.13	3.03%	509,729
Apr 14, 2026	129.05	132.18	126.75	130.19	130.19	0.83%	702,960
Apr 13, 2026	126.46	130.20	125.65	129.12	129.12	1.33%	634,364
Apr 10, 2026	126.59	129.01	125.78	127.42	127.42	0.62%	547,100
Apr 9, 2026	124.46	128.19	123.52	126.64	126.64	1.32%	591,476
Apr 8, 2026	119.80	127.21	119.20	124.99	124.99	9.52%	995,926
Apr 7, 2026	114.01	115.28	110.51	114.13	114.13	-0.44%	641,772
Apr 6, 2026	114.14	116.40	113.55	114.64	114.64	0.34%	886,705
Apr 2, 2026	112.95	117.05	112.52	114.25	114.25	-1.35%	628,134
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%	460,944
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%	553,621
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%	737,836
Mar 20, 2026	109.53	110.04	104.22	105.77	105.77	-4.06%	774,602
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%	329,657
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%	564,387
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%	786,172
Mar 11, 2026	112.91	112.91	110.15	110.35	110.35	-2.10%	355,684
Mar 10, 2026	111.68	115.14	109.22	112.72	112.72	1.10%	545,745
Mar 9, 2026	108.30	111.87	105.81	111.49	111.49	0.64%	806,281
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%	521,746
Mar 4, 2026	120.34	123.47	118.78	122.02	122.02	1.88%	794,885
Mar 3, 2026	117.00	120.74	114.66	119.77	119.77	-0.10%	518,145
Mar 2, 2026	117.60	120.18	117.24	119.89	119.89	-0.74%	561,713
Feb 27, 2026	129.17	129.17	116.90	120.78	120.78	-7.80%	1,427,341
Feb 26, 2026	129.15	131.11	128.08	131.00	131.00	1.35%	538,723
Feb 25, 2026	125.60	129.95	125.38	129.26	129.26	2.50%	339,006
Feb 24, 2026	124.17	126.41	122.16	126.11	126.11	1.73%	747,462
Feb 23, 2026	125.85	125.85	119.75	123.97	123.97	-2.58%	437,711
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%	381,992
Feb 18, 2026	122.74	126.90	122.23	126.58	126.58	2.76%	884,329
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%	556,921