Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	135.15	135.46	130.64	131.19	131.19	-3.19%	396,836
Aug 26, 2026	131.07	137.11	131.07	135.51	135.51	3.50%	588,677
Aug 25, 2026	134.73	136.83	130.52	130.93	130.93	-2.50%	418,194
Aug 24, 2026	130.14	135.97	128.29	134.29	134.29	2.36%	770,073
Aug 21, 2026	130.80	133.18	129.51	131.19	131.19	0.55%	982,438
Aug 20, 2026	135.58	136.48	129.67	130.47	130.47	-5.50%	699,414
Aug 19, 2026	137.80	138.99	135.77	138.06	138.06	0.66%	665,177
Aug 18, 2026	134.00	138.00	132.45	137.16	137.16	1.94%	601,781
Aug 17, 2026	137.46	138.34	132.65	134.55	134.55	-2.96%	648,603
Aug 14, 2026	138.07	139.20	136.20	138.65	138.65	0.01%	353,867
Aug 13, 2026	140.01	141.00	133.89	138.63	138.63	-1.03%	911,810
Aug 12, 2026	144.12	145.92	139.16	140.07	140.07	-2.27%	553,008
Aug 11, 2026	141.28	145.18	141.28	143.32	143.32	1.45%	649,598
Aug 10, 2026	143.78	145.60	140.82	141.27	141.27	-2.30%	507,094
Aug 7, 2026	142.98	144.99	140.29	144.60	144.60	1.26%	574,722
Aug 6, 2026	144.00	144.70	141.51	142.80	142.80	-1.33%	465,359
Aug 5, 2026	140.50	148.29	140.19	144.73	144.73	3.22%	786,027
Aug 4, 2026	142.90	143.50	138.50	140.21	140.21	0.38%	1,337,116
Jul 31, 2026	139.92	144.27	139.48	139.68	139.68	0.84%	547,579
Jul 30, 2026	137.30	140.69	135.34	138.52	138.52	2.36%	658,323
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