ATZAF | Aritzia Sub Vtg | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Aritzia Sub Vtg (ATZAF)

OTC

$85.77+$0.68 (+0.80%)

Price as of Oct 02, 2026

N/A
Market Cap
44.69%
1-Year Change
Apparel Retail
Industry

1 Month
-7.38%

Low Price$81.67

High Price$93.15
3 Months
-20.55%

Low Price$81.67

High Price$113.49
1 Year
+44.69%

Low Price$56.84

High Price$123.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	85.16	86.05	84.75	85.77	+0.80%	41,026
10/01/2026	83.78	85.30	83.57	85.09	+1.01%	64,246
09/30/2026	85.37	85.48	84.24	84.24	-2.73%	76,009
09/29/2026	85.00	87.10	85.00	86.60	+2.39%	40,384
09/28/2026	77.28	85.00	77.28	84.58	+1.48%	10,333
09/25/2026	78.31	83.35	78.31	83.35	+2.06%	57,017
09/24/2026	83.00	83.67	81.67	81.67	-3.14%	156,603
09/23/2026	86.50	88.03	83.87	84.32	-5.33%	42,052
09/22/2026	89.95	92.66	89.07	89.07	-0.40%	53,501
09/21/2026	90.07	90.07	87.55	89.43	+1.91%	34,177
09/18/2026	84.00	87.86	84.00	87.75	+3.34%	259,519
09/17/2026	86.18	86.18	83.62	84.91	-0.71%	30,069
09/16/2026	87.80	88.18	85.37	85.52	-0.47%	5,600
09/15/2026	89.20	89.20	85.92	85.92	-3.68%	65,567
09/14/2026	84.93	89.70	84.93	89.20	+0.71%	8,694
09/11/2026	89.53	89.98	86.83	88.57	-1.07%	25,719
09/10/2026	90.42	91.02	89.20	89.53	-2.30%	94,145
09/09/2026	91.13	92.59	91.13	91.64	-1.61%	23,979
09/08/2026	94.19	94.19	92.52	93.14	-0.01%	29,026
09/04/2026	90.84	94.04	90.00	93.15	+1.50%	106,684
09/03/2026	92.59	93.25	90.63	91.77	-0.90%	73,999
09/02/2026	91.97	92.73	91.54	92.60	+1.03%	37,271
09/01/2026	92.94	93.86	90.73	91.66	-4.03%	43,741
08/31/2026	93.56	95.51	93.00	95.51	+1.64%	8,284
08/28/2026	94.79	96.13	93.31	93.97	-0.92%	28,999
08/27/2026	97.39	97.41	94.39	94.84	-2.93%	22,361
08/26/2026	94.50	98.04	94.50	97.70	+3.14%	57,953
08/25/2026	96.86	96.86	94.72	94.72	-2.41%	17,286
08/24/2026	94.00	97.87	93.51	97.06	+1.36%	64,746
08/21/2026	95.00	96.72	94.40	95.76	+0.70%	22,935
08/20/2026	98.00	98.80	94.37	95.09	-4.69%	57,468
08/19/2026	99.86	100.44	98.66	99.77	+1.09%	15,585
08/18/2026	97.26	99.00	96.67	98.69	+1.73%	29,369
08/17/2026	98.00	98.50	95.78	97.01	-3.01%	118,262
08/14/2026	98.50	100.30	98.28	100.02	+0.55%	8,174
08/13/2026	100.00	100.49	96.59	99.47	-1.10%	267,169
08/12/2026	103.73	103.73	100.13	100.58	-2.41%	10,752
08/11/2026	101.26	104.23	101.26	103.06	+1.94%	78,757
08/10/2026	102.10	104.16	101.10	101.10	-1.78%	23,238
08/07/2026	99.46	103.48	99.46	102.93	+1.35%	17,756
08/06/2026	102.77	102.77	101.00	101.56	-1.56%	28,360
08/05/2026	100.52	105.50	100.38	103.17	+4.39%	50,344
08/04/2026	99.87	101.45	98.83	98.83	-1.66%	57,566
08/03/2026	103.23	103.26	96.10	100.50	+0.80%	3,680
07/31/2026	98.90	100.97	98.90	99.70	0.00%	13,768
07/30/2026	98.74	100.25	98.31	99.70	+3.54%	26,538
07/29/2026	96.03	98.40	95.00	96.29	-2.21%	9,488
07/28/2026	97.72	98.47	95.35	98.47	+0.98%	68,151
07/27/2026	97.05	97.83	95.74	97.51	+2.73%	52,815
07/24/2026	94.37	96.25	93.71	94.92	+0.38%	23,513
07/23/2026	99.84	99.84	94.38	94.56	-5.53%	68,465
07/22/2026	103.13	103.29	100.00	100.10	-3.19%	16,123
07/21/2026	103.37	104.34	103.37	103.40	-0.09%	314,764
07/20/2026	105.00	105.72	103.39	103.49	+1.24%	64,064
07/17/2026	101.24	103.02	99.75	102.22	+0.90%	49,044
07/16/2026	104.58	105.79	100.83	101.31	-3.01%	75,452
07/15/2026	105.21	106.03	103.48	104.45	+0.35%	107,631
07/14/2026	107.08	107.34	101.75	104.09	-1.38%	99,341
07/13/2026	114.35	114.35	105.00	105.55	-7.00%	63,544
07/10/2026	114.68	115.45	107.82	113.49	+8.04%	49,948
07/09/2026	104.21	106.19	103.78	105.04	+1.60%	419,497
07/08/2026	102.45	104.19	98.61	103.39	-0.57%	25,567
07/07/2026	105.79	105.92	103.43	103.98	-1.60%	84,235
07/06/2026	109.11	109.86	104.50	105.67	-2.12%	159,252
07/02/2026	110.00	110.27	105.08	107.96	-3.21%	39,587
07/01/2026	109.69	112.54	109.69	111.54	+0.90%	14,270
06/30/2026	108.24	111.21	107.07	110.54	+2.24%	60,054
06/29/2026	112.35	112.35	107.35	108.12	-3.23%	106,449
06/26/2026	112.33	112.33	109.50	111.73	+1.25%	131,969
06/25/2026	108.98	112.84	108.98	110.36	+2.09%	84,789
06/24/2026	109.37	110.32	106.75	108.10	-2.23%	58,473
06/23/2026	115.96	115.96	109.79	110.56	-3.71%	69,429
06/22/2026	115.66	115.91	114.00	114.82	-1.35%	261,913
06/18/2026	115.61	116.47	115.32	116.39	+0.80%	58,955
06/17/2026	120.39	120.45	115.36	115.47	-3.37%	39,409
06/16/2026	124.00	124.00	113.52	119.50	-3.52%	56,749
06/15/2026	122.50	124.48	122.00	123.86	+2.49%	200,085
06/12/2026	123.89	123.89	119.25	120.85	+1.34%	34,796
06/11/2026	116.79	119.66	115.28	119.25	+3.78%	33,458
06/10/2026	114.87	117.12	114.85	114.90	-1.57%	5,767
06/09/2026	115.95	118.10	113.84	116.73	+2.13%	214,510
06/08/2026	114.05	115.50	113.18	114.30	+2.05%	26,077
06/05/2026	113.50	114.59	111.34	112.00	-3.19%	60,966
06/04/2026	114.68	115.95	113.84	115.69	+0.11%	27,112
06/03/2026	112.91	115.57	112.82	115.56	+1.07%	20,841
06/02/2026	112.00	114.53	112.00	114.34	+2.21%	45,738
06/01/2026	111.36	112.14	109.38	111.87	-0.49%	20,989
05/29/2026	113.02	114.31	111.82	112.42	-0.33%	17,734
05/28/2026	108.60	112.97	108.60	112.79	+3.72%	14,050
05/27/2026	106.83	112.10	106.83	108.75	+0.27%	116,149
05/26/2026	96.91	108.50	96.91	108.46	+6.56%	28,445
05/22/2026	104.18	104.18	101.30	101.78	-1.46%	51,883
05/21/2026	101.83	103.51	100.08	103.29	+1.86%	22,989
05/20/2026	99.40	102.06	98.74	101.40	+3.91%	16,802
05/19/2026	102.00	102.00	96.84	97.58	-5.12%	73,268
05/18/2026	104.25	104.64	101.00	102.85	+1.43%	5,007
05/15/2026	104.00	107.56	100.94	101.40	-3.25%	68,619
05/14/2026	105.37	106.32	103.92	104.81	-0.07%	28,256
05/13/2026	105.82	106.05	104.33	104.88	-2.93%	10,449
05/12/2026	107.59	108.05	105.53	108.05	+1.45%	49,846