Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	137.23	138.18	133.83	135.33	135.33	-1.74%	654,020
Jul 28, 2026	138.24	139.20	134.28	137.72	137.72	-0.06%	626,207
Jul 27, 2026	136.22	138.62	135.01	137.80	137.80	2.45%	854,641
Jul 24, 2026	134.02	135.68	131.12	134.50	134.50	1.22%	581,243
Jul 23, 2026	139.98	140.05	132.50	132.88	132.88	-5.89%	827,492
Jul 22, 2026	144.95	146.18	140.71	141.20	141.20	-3.16%	611,167
Jul 21, 2026	145.08	147.90	145.08	145.81	145.81	0.50%	1,082,193
Jul 20, 2026	144.20	148.85	144.18	145.08	145.08	1.33%	880,063
Jul 17, 2026	141.00	145.30	139.57	143.17	143.17	-0.24%	725,381
Jul 16, 2026	146.33	149.38	141.60	143.51	143.51	-2.15%	688,745
Jul 15, 2026	147.48	149.00	144.29	146.67	146.67	0.06%	664,358
Jul 14, 2026	150.29	151.85	142.87	146.58	146.58	-1.99%	964,184
Jul 13, 2026	158.56	160.00	148.45	149.56	149.56	-6.55%	1,323,666
Jul 10, 2026	155.68	164.04	152.24	160.05	160.05	7.43%	1,903,228
Jul 9, 2026	146.71	151.17	146.56	148.98	148.98	2.69%	1,667,937
Jul 8, 2026	146.00	148.07	139.96	145.08	145.08	-1.79%	765,870
Jul 7, 2026	149.60	150.95	146.58	147.72	147.72	-1.61%	968,137
Jul 6, 2026	154.56	156.97	148.53	150.13	150.13	-3.65%	1,023,182
Jul 3, 2026	153.01	155.95	152.94	155.82	155.82	1.77%	155,903
Jul 2, 2026	156.26	158.04	149.04	153.11	153.11	-2.10%	912,795
Jun 30, 2026	153.78	158.27	152.00	156.39	156.39	1.80%	879,991
Jun 29, 2026	159.31	160.89	152.38	153.63	153.63	-2.90%	1,392,377
Jun 26, 2026	156.14	158.56	154.66	158.22	158.22	0.96%	802,134
Jun 25, 2026	156.00	160.59	154.00	156.71	156.71	1.95%	677,598
Jun 24, 2026	155.61	158.39	151.77	153.72	153.72	-1.71%	787,809
Jun 23, 2026	159.09	162.35	155.81	156.40	156.40	-3.79%	519,919
Jun 22, 2026	163.26	164.66	161.37	162.56	162.56	-0.34%	752,891
Jun 19, 2026	164.90	164.90	162.20	163.11	163.11	-0.83%	308,036
Jun 18, 2026	165.81	166.01	162.53	164.48	164.48	0.83%	462,534
Jun 17, 2026	167.77	169.72	162.36	163.13	163.13	-2.62%	653,520
Jun 16, 2026	173.38	173.38	157.64	167.52	167.52	-3.28%	899,201
Jun 15, 2026	171.75	174.52	170.53	173.20	173.20	2.78%	817,832
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%	668,174
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%	787,366
Jun 4, 2026	159.90	161.84	157.17	161.00	161.00	0.41%	396,859
Jun 3, 2026	155.88	160.89	155.88	160.34	160.34	1.36%	344,625
Jun 2, 2026	154.60	158.60	154.60	158.19	158.19	2.32%	303,825
Jun 1, 2026	153.49	155.27	151.18	154.60	154.60	-0.13%	381,235
May 29, 2026	155.22	158.00	153.75	154.80	154.80	-0.63%	577,676
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%	621,117
May 26, 2026	145.52	150.90	145.50	150.90	150.90	3.80%	586,888
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%	378,184
May 20, 2026	135.44	140.47	135.43	139.70	139.70	4.06%	410,206