Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	166.57	170.13	165.49	168.52	168.52	1.59%	505,650
Jun 11, 2026	161.57	167.14	160.89	165.88	165.88	3.20%	501,416
Jun 10, 2026	162.59	163.41	159.15	160.73	160.73	-1.36%	514,833
Jun 9, 2026	161.00	164.83	157.58	162.94	162.94	2.19%	667,174
Jun 8, 2026	159.13	161.25	157.79	159.45	159.45	1.08%	280,774
Jun 5, 2026	159.25	160.23	155.16	157.75	157.75	-2.02%	786,766
Jun 4, 2026	159.90	161.84	157.17	161.00	161.00	0.41%	383,459
Jun 3, 2026	155.88	160.89	155.88	160.34	160.34	1.36%	341,125
Jun 2, 2026	154.60	158.60	154.60	158.19	158.19	2.32%	303,225
Jun 1, 2026	153.49	155.27	151.18	154.60	154.60	-0.13%	355,576
May 29, 2026	155.22	158.00	153.75	154.80	154.80	-0.63%	574,867
May 28, 2026	151.00	155.78	150.33	155.78	155.78	3.63%	400,997
May 27, 2026	151.23	155.43	149.74	150.33	150.33	-0.38%	614,946
May 26, 2026	145.52	150.90	145.50	150.90	150.90	3.80%	580,688
May 25, 2026	141.29	145.92	141.29	145.37	145.37	3.34%	262,346
May 22, 2026	142.80	143.00	139.66	140.67	140.67	-1.17%	642,454
May 21, 2026	138.71	142.80	137.54	142.33	142.33	1.88%	376,684
May 20, 2026	135.44	140.47	135.43	139.70	139.70	4.06%	410,206
May 19, 2026	138.23	139.64	133.33	134.25	134.25	-3.83%	854,165
May 15, 2026	141.28	143.41	138.63	139.59	139.59	-3.05%	705,712
May 14, 2026	144.88	146.08	142.45	143.98	143.98	0.18%	373,174
May 13, 2026	147.10	147.60	142.75	143.72	143.72	-2.86%	765,764
May 12, 2026	144.65	148.25	144.00	147.95	147.95	1.86%	651,931
May 11, 2026	150.00	150.00	144.39	145.25	145.25	-2.09%	1,096,997
May 8, 2026	156.00	156.00	140.39	148.35	148.35	4.47%	1,300,184
May 7, 2026	148.50	149.33	138.68	142.00	142.00	-4.11%	1,046,081
May 6, 2026	143.10	148.97	142.91	148.09	148.09	4.92%	2,002,423
May 5, 2026	140.41	142.16	139.61	141.15	141.15	1.18%	843,398
May 4, 2026	146.12	147.85	138.41	139.50	139.50	-4.73%	1,097,100
May 1, 2026	144.06	146.59	142.60	146.42	146.42	2.13%	683,945
Apr 30, 2026	142.00	145.05	140.53	143.37	143.37	2.41%	578,127
Apr 29, 2026	138.95	142.17	137.70	140.00	140.00	0.76%	514,812
Apr 28, 2026	138.80	139.09	136.25	138.95	138.95	0.09%	1,151,840
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