Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	156.83	162.42	156.71	162.05	162.05	4.55%	757,994
Nov 6, 2026	157.08	158.58	153.76	155.00	155.00	-1.52%	592,210
Nov 5, 2026	160.23	163.98	157.17	157.39	157.39	-2.53%	748,916
Nov 4, 2026	152.40	163.42	151.60	161.47	161.47	7.57%	863,592
Nov 3, 2026	151.10	151.79	148.58	150.10	150.10	-0.50%	462,273
Nov 2, 2026	156.98	159.36	150.59	150.86	150.86	-2.98%	667,121
Oct 30, 2026	154.84	158.05	154.47	155.50	155.50	-0.85%	773,270
Oct 29, 2026	152.53	157.00	151.75	156.84	156.84	2.32%	663,908
Oct 28, 2026	156.13	156.18	151.21	153.28	153.28	-1.35%	780,883
Oct 27, 2026	152.78	157.68	151.59	155.38	155.38	2.49%	945,998
Oct 26, 2026	156.33	158.00	150.50	151.60	151.60	-2.29%	823,806
Oct 23, 2026	150.00	156.10	147.89	155.15	155.15	3.09%	580,767
Oct 22, 2026	151.37	155.38	149.56	150.50	150.50	-2.18%	764,940
Oct 21, 2026	153.31	157.24	152.42	153.86	153.86	0.83%	1,293,706
Oct 20, 2026	150.48	153.79	149.87	152.60	152.60	1.48%	497,093
Oct 19, 2026	149.45	151.24	147.39	150.38	150.38	0.87%	854,319
Oct 16, 2026	151.37	155.37	147.88	149.08	149.08	-0.84%	807,028
Oct 15, 2026	145.95	151.00	145.68	150.35	150.35	2.13%	707,271
Oct 14, 2026	145.65	148.99	144.85	147.21	147.21	0.53%	790,739
Oct 13, 2026	143.36	147.67	138.11	146.44	146.44	-0.32%	1,251,459
Oct 9, 2026	135.00	147.72	135.00	146.91	146.91	20.53%	2,314,933
Oct 8, 2026	121.83	123.26	119.98	121.89	121.89	-1.13%	630,015
Oct 7, 2026	120.30	123.53	119.15	123.28	123.28	1.68%	777,014
Oct 6, 2026	125.29	125.85	120.72	121.24	121.24	-2.81%	1,112,185
Oct 5, 2026	122.94	126.14	122.82	124.74	124.74	1.70%	762,806
Oct 2, 2026	121.80	122.85	120.66	122.66	122.66	1.61%	473,639
Oct 1, 2026	119.86	121.63	118.90	120.72	120.72	0.70%	414,126
Sep 30, 2026	122.84	123.32	119.82	119.88	119.88	-2.21%	522,953
Sep 29, 2026	120.69	123.88	119.02	122.59	122.59	2.25%	432,645
Sep 28, 2026	116.39	120.53	115.84	119.89	119.89	1.77%	396,735
Sep 25, 2026	115.60	117.94	115.37	117.81	117.81	2.43%	641,265
Sep 24, 2026	119.00	120.25	114.90	115.02	115.02	-3.60%	857,033
Sep 23, 2026	124.62	124.62	118.00	119.32	119.32	-4.75%	635,324
Sep 22, 2026	127.50	130.14	125.10	125.27	125.27	-0.18%	600,798
Sep 21, 2026	123.65	125.81	123.05	125.49	125.49	2.06%	516,247
Sep 18, 2026	118.88	123.20	117.53	122.96	122.96	3.50%	2,079,238
Sep 17, 2026	121.81	122.04	116.50	118.80	118.80	-0.47%	626,664
Sep 16, 2026	121.20	123.22	119.00	119.36	119.36	-0.66%	528,320
Sep 15, 2026	123.76	124.24	119.44	120.15	120.15	-2.71%	677,248
Sep 14, 2026	122.21	125.21	122.01	123.50	123.50	0.55%	507,008
Sep 11, 2026	125.13	125.23	120.14	122.82	122.82	-0.86%	591,757
Sep 10, 2026	125.50	126.31	123.10	123.89	123.89	-2.19%	711,099
Sep 9, 2026	126.75	128.55	125.91	126.66	126.66	-1.07%	411,143
Sep 8, 2026	128.44	129.83	126.72	128.03	128.03	-0.50%	423,080
Sep 4, 2026	126.02	130.19	123.95	128.67	128.67	2.05%	435,171
Sep 3, 2026	128.98	129.90	124.66	126.08	126.08	-1.89%	651,148
Sep 2, 2026	126.50	129.18	126.03	128.51	128.51	1.17%	850,079
Sep 1, 2026	130.28	130.90	126.01	127.02	127.02	-3.82%	531,490
Aug 31, 2026	129.87	132.45	128.78	132.07	132.07	1.06%	549,339
Aug 28, 2026	131.37	133.75	129.70	130.68	130.68	-0.39%	495,718