Aritzia Inc. (ATZAF)
OTC: ATZAF
· Real-Time Price · USD
49.16
-1.33 (-2.64%)
At close: Jun 06, 2025, 3:59 PM
ATZAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 50.48 | 50.76 | 50.30 | 50.49 | 50.49 | 0.60% | 995 |
| Jun 4, 2025 | 50.40 | 50.40 | 50.19 | 50.19 | 50.19 | 0.82% | 10,200 |
| Jun 3, 2025 | 49.56 | 50.02 | 49.56 | 49.78 | 49.78 | 2.89% | 14,832 |
| Jun 2, 2025 | 46.99 | 48.43 | 46.99 | 48.38 | 48.38 | 0.42% | 48,946 |
| May 30, 2025 | 48.18 | 48.18 | 48.00 | 48.18 | 48.18 | -0.58% | 29,536 |
| May 29, 2025 | 48.79 | 48.93 | 48.46 | 48.46 | 48.46 | -1.76% | 9,100 |
| May 28, 2025 | 48.43 | 49.37 | 48.43 | 49.33 | 49.33 | 1.04% | 101,813 |
| May 27, 2025 | 48.14 | 49.53 | 48.11 | 48.82 | 48.82 | 4.70% | 34,816 |
| May 23, 2025 | 46.22 | 46.87 | 45.57 | 46.63 | 46.63 | 1.95% | 10,607 |
| May 22, 2025 | 45.16 | 45.74 | 45.16 | 45.74 | 45.74 | -0.02% | 54,900 |
| May 21, 2025 | 46.48 | 46.49 | 45.75 | 45.75 | 45.75 | -3.01% | 42,338 |
| May 20, 2025 | 47.22 | 47.60 | 47.13 | 47.17 | 47.17 | -2.01% | 31,900 |
| May 19, 2025 | 47.82 | 48.14 | 47.82 | 48.14 | 48.14 | 1.65% | 1,800 |
| May 16, 2025 | 47.32 | 47.81 | 47.10 | 47.36 | 47.36 | -0.25% | 38,520 |
| May 15, 2025 | 47.60 | 47.64 | 47.46 | 47.48 | 47.48 | -0.25% | 118,400 |
| May 14, 2025 | 47.87 | 49.00 | 47.59 | 47.60 | 47.60 | -0.83% | 49,300 |
| May 13, 2025 | 46.92 | 48.04 | 46.92 | 48.00 | 48.00 | 3.65% | 89,807 |
| May 12, 2025 | 44.00 | 46.31 | 44.00 | 46.31 | 46.31 | 9.95% | 63,800 |
| May 9, 2025 | 42.65 | 42.65 | 42.00 | 42.12 | 42.12 | 0.57% | 21,533 |
| May 8, 2025 | 41.33 | 42.25 | 41.33 | 41.88 | 41.88 | 1.60% | 48,000 |