Aritzia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	111.20	113.53	111.09	113.29	113.29	1.81%	234,889
Dec 4, 2025	110.50	112.50	110.22	111.28	111.28	0.71%	222,991
Dec 3, 2025	111.79	112.00	109.33	110.50	110.50	-0.58%	298,583
Dec 2, 2025	112.03	112.48	110.50	111.14	111.14	-0.55%	281,184
Dec 1, 2025	108.68	112.56	108.68	111.75	111.75	1.13%	339,086
Nov 28, 2025	111.98	112.00	109.78	110.50	110.50	-1.52%	285,830
Nov 27, 2025	111.00	112.80	110.80	112.20	112.20	1.15%	100,840
Nov 26, 2025	110.00	112.48	109.68	110.92	110.92	1.63%	398,931
Nov 25, 2025	107.90	109.69	107.61	109.14	109.14	0.84%	383,604
Nov 24, 2025	106.85	109.14	106.85	108.23	108.23	2.15%	604,247
Nov 21, 2025	102.00	106.48	102.00	105.95	105.95	4.14%	539,117
Nov 20, 2025	102.00	104.98	101.67	101.74	101.74	0.24%	747,457
Nov 19, 2025	99.97	102.50	99.97	101.50	101.50	1.61%	383,230
Nov 18, 2025	98.00	100.08	96.73	99.89	99.89	0.61%	397,043
Nov 17, 2025	97.34	100.12	96.87	99.28	99.28	1.91%	864,975
Nov 14, 2025	94.94	97.94	94.36	97.42	97.42	1.05%	421,880
Nov 13, 2025	97.24	97.99	95.48	96.41	96.41	-1.31%	323,841
Nov 12, 2025	98.20	99.48	97.00	97.69	97.69	-0.02%	276,417
Nov 11, 2025	97.27	97.84	96.25	97.71	97.71	0.49%	358,314
Nov 10, 2025	95.74	98.40	95.23	97.23	97.23	2.62%	456,234
Nov 7, 2025	93.94	94.76	92.30	94.75	94.75	0.68%	446,203
Nov 6, 2025	96.82	96.82	92.87	94.11	94.11	-3.04%	621,334
Nov 5, 2025	96.10	98.23	94.89	97.06	97.06	0.95%	337,435
Nov 4, 2025	98.42	98.48	95.83	96.15	96.15	-4.15%	540,234
Nov 3, 2025	98.20	100.37	97.66	100.31	100.31	2.39%	517,559
Oct 31, 2025	96.41	98.20	96.41	97.97	97.97	2.50%	540,326
Oct 30, 2025	97.15	97.42	95.51	95.58	95.58	-2.51%	456,382
Oct 29, 2025	96.46	98.22	96.35	98.04	98.04	1.22%	425,501
Oct 28, 2025	96.49	97.22	95.77	96.86	96.86	0.70%	336,145
Oct 27, 2025	95.85	97.05	95.05	96.19	96.19	1.20%	255,973
Oct 24, 2025	95.05	95.37	93.84	95.05	95.05	0.25%	387,774
Oct 23, 2025	91.71	94.97	91.15	94.81	94.81	3.18%	498,138
Oct 22, 2025	91.05	92.07	89.46	91.89	91.89	1.06%	367,850
Oct 21, 2025	91.37	92.47	90.85	90.93	90.93	-0.54%	390,155
Oct 20, 2025	90.95	91.88	90.10	91.42	91.42	1.85%	307,461
Oct 17, 2025	89.95	91.29	88.28	89.76	89.76	-0.36%	400,689
Oct 16, 2025	88.62	90.33	88.62	90.08	90.08	1.89%	627,487
Oct 15, 2025	87.37	89.20	87.15	88.41	88.41	2.60%	551,157
Oct 14, 2025	86.05	87.22	84.69	86.17	86.17	0.20%	1,055,126
Oct 10, 2025	87.50	91.25	84.48	86.00	86.00	8.12%	1,883,358
Oct 9, 2025	81.90	82.67	79.40	79.54	79.54	-2.77%	572,412
Oct 8, 2025	81.53	81.95	80.78	81.81	81.81	1.20%	514,465
Oct 7, 2025	82.77	82.97	79.99	80.84	80.84	-1.91%	378,659
Oct 6, 2025	82.99	84.54	82.27	82.41	82.41	-0.57%	478,238
Oct 3, 2025	82.39	83.23	81.46	82.88	82.88	0.58%	488,028
Oct 2, 2025	81.60	83.00	81.30	82.40	82.40	1.09%	419,075
Oct 1, 2025	83.81	83.81	80.55	81.51	81.51	-3.17%	667,754
Sep 30, 2025	87.03	87.46	83.49	84.18	84.18	-3.02%	536,589
Sep 29, 2025	87.00	87.39	86.12	86.80	86.80	0.44%	306,882
Sep 26, 2025	86.11	86.79	85.53	86.42	86.42	0.79%	395,733