Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aritzia (OP: ATZAF )

25.05 +0.38 (+1.52%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.49 13.19 12.49 13.19 19,100 +0.19(+1.43%)
May 28, 2020 12.94 13.09 12.74 13.00 2,458 -0.11(-0.81%)
May 27, 2020 13.25 13.27 13.11 13.11 3,255 +0.11(+0.82%)
May 26, 2020 12.42 13.00 12.42 13.00 1,189 +1.00(+8.33%)
May 22, 2020 11.59 12.06 11.55 12.00 3,400 +0.71(+6.33%)
May 21, 2020 11.23 11.29 11.17 11.29 372 -0.11(-1.01%)
May 20, 2020 11.51 11.53 11.36 11.40 2,789 +0.23(+2.06%)
May 19, 2020 11.10 11.29 10.88 11.17 22,667 +0.86(+8.36%)
May 18, 2020 10.31 10.31 10.31 1 +0.00(+0.00%)
May 15, 2020 10.38 10.38 10.31 10.31 1,600 +0.11(+1.06%)
May 14, 2020 9.940 10.20 9.940 10.20 800 -0.30(-2.81%)
May 13, 2020 10.76 10.76 10.40 10.50 1,639 -1.02(-8.89%)
May 12, 2020 11.52 11.52 11.52 37 +0.00(+0.00%)
May 11, 2020 11.33 11.52 11.33 11.52 405 +0.20(+1.76%)
May 08, 2020 11.32 11.32 11.32 11.32 500 +0.74(+7.02%)
May 07, 2020 10.58 10.58 10.58 10.58 185 -0.08(-0.73%)
May 05, 2020 10.66 10.66 10.66 0 -0.02(-0.23%)
May 04, 2020 10.68 10.68 10.68 10.68 127 -1.47(-12.07%)
May 01, 2020 12.15 12.15 12.15 72 +0.00(+0.00%)
Apr 30, 2020 12.15 12.15 12.15 12.15 600 -0.08(-0.62%)
Apr 29, 2020 12.19 12.22 12.19 12.22 1,269 +0.98(+8.71%)
Apr 28, 2020 11.24 11.24 11.24 11.24 243 +0.55(+5.13%)
Apr 27, 2020 10.41 10.69 10.41 10.69 1,659 +0.75(+7.58%)
Apr 24, 2020 9.940 9.940 9.940 9.940 100 -0.32(-3.11%)
Apr 23, 2020 9.976 10.26 9.955 10.26 2,948 +0.02(+0.16%)
Apr 20, 2020 10.24 10.24 10.24 0 +0.00(+0.00%)
Apr 17, 2020 10.24 10.24 10.24 10.24 400 +0.26(+2.55%)
Apr 16, 2020 9.988 9.988 9.988 91 +0.00(+0.00%)
Apr 15, 2020 10.27 10.27 9.988 9.988 510 -0.52(-4.97%)
Apr 14, 2020 10.51 10.51 10.51 10.51 1,077 +0.29(+2.85%)
Apr 13, 2020 9.995 10.22 9.685 10.22 3,181 +0.53(+5.46%)
Apr 09, 2020 9.829 9.829 9.690 9.690 1,200 +0.04(+0.41%)
Apr 08, 2020 9.520 9.650 9.300 9.650 3,277 +0.13(+1.37%)
Apr 07, 2020 9.141 9.600 9.141 9.520 6,664 +1.11(+13.22%)
Apr 06, 2020 8.409 8.409 8.409 8.409 250 +0.86(+11.39%)
Apr 03, 2020 7.549 7.549 7.549 7.549 800 -0.46(-5.69%)
Apr 02, 2020 8.004 8.004 8.004 8.004 720 +0.02(+0.30%)
Apr 01, 2020 7.914 7.980 7.914 7.980 1,457 -1.10(-12.14%)
Mar 31, 2020 9.089 9.089 9.082 9.082 770 +0.36(+4.08%)
Mar 30, 2020 8.800 8.800 8.726 8.726 26,118 +0.16(+1.89%)
Mar 27, 2020 8.565 8.565 8.565 8.565 1,100 -0.90(-9.48%)
Mar 26, 2020 9.310 9.648 9.310 9.462 1,522 +0.99(+11.64%)
Mar 25, 2020 8.311 8.475 8.311 8.475 2,600 +0.52(+6.55%)
Mar 24, 2020 7.650 7.954 7.650 7.954 7,550 +0.33(+4.30%)
Mar 23, 2020 7.626 7.626 7.626 7.626 332 +0.44(+6.14%)
Mar 20, 2020 7.185 7.185 7.185 40 +0.00(+0.00%)
Mar 19, 2020 7.185 7.185 7.185 7.185 185 +0.18(+2.64%)
Mar 18, 2020 7.400 7.400 6.450 7.000 3,593 -1.36(-16.23%)
Mar 17, 2020 9.247 9.247 8.356 8.356 5,797 -0.89(-9.66%)
Mar 16, 2020 9.518 9.529 9.250 9.250 3,184 -2.34(-20.21%)
Mar 13, 2020 11.75 11.75 11.59 11.59 700 +0.20(+1.72%)
Mar 12, 2020 12.07 12.07 11.40 11.40 2,490 -2.41(-17.44%)
Mar 11, 2020 13.82 13.82 13.80 13.80 1,150 -0.32(-2.27%)
Mar 10, 2020 14.00 14.12 14.00 14.12 2,440 +0.13(+0.91%)
Mar 09, 2020 14.37 14.51 14.00 14.00 3,586 -1.49(-9.60%)
Mar 06, 2020 15.59 15.59 15.40 15.48 3,400 -0.42(-2.61%)
Mar 05, 2020 16.26 16.26 15.90 15.90 970 -0.54(-3.28%)
Mar 04, 2020 16.43 16.44 16.39 16.44 2,800 +0.44(+2.74%)
Mar 03, 2020 16.00 16.00 16.00 16.00 100 -0.62(-3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.