Aritzia Inc. (ATZAF) stock
ATZAFOTCFiscal year ends December 25Also trades as ATZIY
$106.61+1.13 (+1.07%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Aritzia share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$106.61
+1.07% on the day
52-week range
$63.54 – $124.48
-14.4% from the high
Change over 52 weeks
+67.8%
From $63.54 on Oct 17, 2025
Average volume
69,890
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $110.26 | $110.26 | $104.91 | $106.61 | +1.07% | 37,039 |
| Oct 16, 2026 | $107.03 | $109.30 | $104.54 | $105.48 | -0.41% | 24,795 |
| Oct 15, 2026 | $104.00 | $106.12 | $103.00 | $105.92 | +2.30% | 39,156 |
| Oct 14, 2026 | $103.19 | $104.35 | $102.07 | $103.53 | +0.62% | 66,453 |
| Oct 13, 2026 | $100.40 | $103.64 | $97.74 | $102.89 | -0.58% | 68,712 |
| Oct 12, 2026 | $101.39 | $105.73 | $101.39 | $103.49 | +0.65% | 11,571 |
| Oct 9, 2026 | $94.60 | $103.37 | $92.00 | $102.83 | +19.98% | 228,503 |
| Oct 8, 2026 | $85.85 | $86.35 | $85.18 | $85.70 | -0.98% | 77,191 |
| Oct 7, 2026 | $85.00 | $86.71 | $83.98 | $86.55 | +1.18% | 39,822 |
| Oct 6, 2026 | $87.65 | $87.89 | $85.24 | $85.54 | -2.56% | 65,580 |
| Oct 5, 2026 | $86.63 | $87.79 | $86.63 | $87.79 | +2.36% | 23,410 |
| Oct 2, 2026 | $85.16 | $86.05 | $84.75 | $85.77 | +0.80% | 41,057 |
| Oct 1, 2026 | $83.78 | $85.30 | $83.57 | $85.09 | +1.01% | 64,728 |
| Sep 30, 2026 | $85.37 | $85.48 | $84.24 | $84.24 | -2.73% | 76,022 |
| Sep 29, 2026 | $85.00 | $87.10 | $85.00 | $86.60 | +2.39% | 40,384 |
| Sep 28, 2026 | $77.28 | $85.00 | $77.28 | $84.58 | +1.48% | 10,468 |
| Sep 25, 2026 | $78.31 | $83.35 | $78.31 | $83.35 | +2.06% | 57,017 |
| Sep 24, 2026 | $83.00 | $83.67 | $81.67 | $81.67 | -3.14% | 302,714 |
| Sep 23, 2026 | $86.50 | $88.03 | $83.87 | $84.32 | -5.33% | 42,579 |
| Sep 22, 2026 | $89.95 | $92.66 | $89.07 | $89.07 | -0.40% | 53,767 |
| Sep 21, 2026 | $90.07 | $90.07 | $87.55 | $89.43 | +1.91% | 34,694 |
| Sep 18, 2026 | $84.00 | $87.86 | $84.00 | $87.75 | +3.34% | 259,619 |
| Sep 17, 2026 | $86.18 | $86.18 | $83.62 | $84.91 | -0.71% | 30,159 |
| Sep 16, 2026 | $87.80 | $88.18 | $85.37 | $85.52 | -0.47% | 5,883 |
| Sep 15, 2026 | $89.20 | $89.20 | $85.92 | $85.92 | -3.68% | 65,622 |
| Sep 14, 2026 | $84.93 | $89.70 | $84.93 | $89.20 | +0.71% | 8,997 |
| Sep 11, 2026 | $89.53 | $89.98 | $86.83 | $88.57 | -1.07% | 27,884 |
| Sep 10, 2026 | $90.42 | $91.02 | $89.20 | $89.53 | -2.30% | 94,647 |
| Sep 9, 2026 | $91.13 | $92.59 | $91.13 | $91.64 | -1.61% | 24,089 |
| Sep 8, 2026 | $94.19 | $94.19 | $92.52 | $93.14 | -0.01% | 29,372 |
| Sep 4, 2026 | $90.84 | $94.04 | $90.00 | $93.15 | +1.50% | 107,335 |
| Sep 3, 2026 | $92.59 | $93.25 | $90.63 | $91.77 | -0.90% | 74,406 |
| Sep 2, 2026 | $91.97 | $92.73 | $91.54 | $92.60 | +1.03% | 37,599 |
| Sep 1, 2026 | $92.94 | $93.86 | $90.73 | $91.66 | -4.03% | 43,773 |
| Aug 31, 2026 | $93.56 | $95.51 | $93.00 | $95.51 | +1.64% | 8,796 |
| Aug 28, 2026 | $94.79 | $96.13 | $93.31 | $93.97 | -0.92% | 29,192 |
| Aug 27, 2026 | $97.39 | $97.41 | $94.39 | $94.84 | -2.93% | 22,361 |
| Aug 26, 2026 | $94.50 | $98.04 | $94.50 | $97.70 | +3.14% | 57,953 |
| Aug 25, 2026 | $96.86 | $96.86 | $94.72 | $94.72 | -2.41% | 17,286 |
| Aug 24, 2026 | $94.00 | $97.87 | $93.51 | $97.06 | +1.36% | 64,776 |
| Aug 21, 2026 | $95.00 | $96.72 | $94.40 | $95.76 | +0.70% | 22,935 |
| Aug 20, 2026 | $98.00 | $98.80 | $94.37 | $95.09 | -4.69% | 57,468 |
| Aug 19, 2026 | $99.86 | $100.44 | $98.66 | $99.77 | +1.09% | 15,585 |
| Aug 18, 2026 | $97.26 | $99.00 | $96.67 | $98.69 | +1.73% | 29,471 |
| Aug 17, 2026 | $98.00 | $98.50 | $95.78 | $97.01 | -3.01% | 118,627 |
| Aug 14, 2026 | $98.50 | $100.30 | $98.28 | $100.02 | +0.55% | 8,174 |
| Aug 13, 2026 | $100.00 | $100.49 | $96.59 | $99.47 | -1.10% | 267,169 |
| Aug 12, 2026 | $103.73 | $103.73 | $100.13 | $100.58 | -2.41% | 10,753 |
| Aug 11, 2026 | $101.26 | $104.23 | $101.26 | $103.06 | +1.94% | 78,757 |
| Aug 10, 2026 | $102.10 | $104.16 | $101.10 | $101.10 | -1.78% | 23,238 |
| Aug 7, 2026 | $99.46 | $103.48 | $99.46 | $102.93 | +1.35% | 17,756 |
| Aug 6, 2026 | $102.77 | $102.77 | $101.00 | $101.56 | -1.56% | 28,360 |
| Aug 5, 2026 | $100.52 | $105.50 | $100.38 | $103.17 | +4.39% | 50,369 |
| Aug 4, 2026 | $99.87 | $101.45 | $98.83 | $98.83 | -1.66% | 57,566 |
| Aug 3, 2026 | $103.23 | $103.26 | $96.10 | $100.50 | +0.80% | 3,701 |
| Jul 31, 2026 | $98.90 | $100.97 | $98.90 | $99.70 | 0.00% | 13,768 |
| Jul 30, 2026 | $98.74 | $100.25 | $98.31 | $99.70 | +3.54% | 26,538 |
| Jul 29, 2026 | $96.03 | $98.40 | $95.00 | $96.29 | -2.21% | 9,488 |
| Jul 28, 2026 | $97.72 | $98.47 | $95.35 | $98.47 | +0.98% | 68,151 |
| Jul 27, 2026 | $97.05 | $97.83 | $95.74 | $97.51 | +2.73% | 52,815 |
| Jul 24, 2026 | $94.37 | $96.25 | $93.71 | $94.92 | +0.38% | 23,513 |
| Jul 23, 2026 | $99.84 | $99.84 | $94.38 | $94.56 | -5.53% | 68,465 |
| Jul 22, 2026 | $103.13 | $103.29 | $100.00 | $100.10 | -3.19% | 16,123 |
| Jul 21, 2026 | $103.37 | $104.34 | $103.37 | $103.40 | -0.09% | 314,764 |
| Jul 20, 2026 | $105.00 | $105.72 | $103.39 | $103.49 | +1.24% | 64,114 |
| Jul 17, 2026 | $101.24 | $103.02 | $99.75 | $102.22 | +0.90% | 49,044 |
| Jul 16, 2026 | $104.58 | $105.79 | $100.83 | $101.31 | -3.01% | 75,452 |
| Jul 15, 2026 | $105.21 | $106.03 | $103.48 | $104.45 | +0.35% | 107,731 |
| Jul 14, 2026 | $107.08 | $107.34 | $101.75 | $104.09 | -1.38% | 99,342 |
| Jul 13, 2026 | $114.35 | $114.35 | $105.00 | $105.55 | -7.00% | 106,088 |
| Jul 10, 2026 | $114.68 | $115.45 | $107.82 | $113.49 | +8.04% | 49,968 |
| Jul 9, 2026 | $104.21 | $106.19 | $103.78 | $105.04 | +1.60% | 419,497 |
| Jul 8, 2026 | $102.45 | $104.19 | $98.61 | $103.39 | -0.57% | 25,665 |
| Jul 7, 2026 | $105.79 | $105.92 | $103.43 | $103.98 | -1.60% | 84,235 |
| Jul 6, 2026 | $109.11 | $109.86 | $104.50 | $105.67 | -2.12% | 159,274 |
| Jul 2, 2026 | $110.00 | $110.27 | $105.08 | $107.96 | -3.21% | 39,590 |
| Jul 1, 2026 | $109.69 | $112.54 | $109.69 | $111.54 | +0.90% | 14,270 |
| Jun 30, 2026 | $108.24 | $111.21 | $107.07 | $110.54 | +2.24% | 60,054 |
| Jun 29, 2026 | $112.35 | $112.35 | $107.35 | $108.12 | -3.23% | 106,525 |
| Jun 26, 2026 | $112.33 | $112.33 | $109.50 | $111.73 | +1.25% | 131,969 |
| Jun 25, 2026 | $108.98 | $112.84 | $108.98 | $110.36 | +2.09% | 84,789 |
| Jun 24, 2026 | $109.37 | $110.32 | $106.75 | $108.10 | -2.23% | 58,473 |
| Jun 23, 2026 | $115.96 | $115.96 | $109.79 | $110.56 | -3.71% | 69,579 |
| Jun 22, 2026 | $115.66 | $115.91 | $114.00 | $114.82 | -1.35% | 261,998 |
| Jun 18, 2026 | $115.61 | $116.47 | $115.32 | $116.39 | +0.80% | 58,955 |
| Jun 17, 2026 | $120.39 | $120.45 | $115.36 | $115.47 | -3.37% | 39,424 |
| Jun 16, 2026 | $124.00 | $124.00 | $113.52 | $119.50 | -3.52% | 56,752 |
| Jun 15, 2026 | $122.50 | $124.48 | $122.00 | $123.86 | +2.49% | 200,085 |
| Jun 12, 2026 | $123.89 | $123.89 | $119.25 | $120.85 | +1.34% | 34,837 |
| Jun 11, 2026 | $116.79 | $119.66 | $115.28 | $119.25 | +3.78% | 33,458 |
| Jun 10, 2026 | $114.87 | $117.12 | $114.85 | $114.90 | -1.57% | 5,767 |
| Jun 9, 2026 | $115.95 | $118.10 | $113.84 | $116.73 | +2.13% | 214,593 |
| Jun 8, 2026 | $114.05 | $115.50 | $113.18 | $114.30 | +2.05% | 26,077 |
| Jun 5, 2026 | $113.50 | $114.59 | $111.34 | $112.00 | -3.19% | 60,966 |
| Jun 4, 2026 | $114.68 | $115.95 | $113.84 | $115.69 | +0.11% | 27,112 |
| Jun 3, 2026 | $112.91 | $115.57 | $112.82 | $115.56 | +1.07% | 20,885 |
| Jun 2, 2026 | $112.00 | $114.53 | $112.00 | $114.34 | +2.21% | 45,738 |
| Jun 1, 2026 | $111.36 | $112.14 | $109.38 | $111.87 | -0.49% | 20,993 |
| May 29, 2026 | $113.02 | $114.31 | $111.82 | $112.42 | -0.33% | 17,734 |
| May 28, 2026 | $108.60 | $112.97 | $108.60 | $112.79 | +3.72% | 14,050 |
| May 27, 2026 | $106.83 | $112.10 | $106.83 | $108.75 | +0.27% | 116,292 |
| May 26, 2026 | $96.91 | $108.50 | $96.91 | $108.46 | +6.56% | 28,445 |
| May 22, 2026 | $104.18 | $104.18 | $101.30 | $101.78 | -1.46% | 51,893 |
| May 21, 2026 | $101.83 | $103.51 | $100.08 | $103.29 | +1.86% | 22,994 |
| May 20, 2026 | $99.40 | $102.06 | $98.74 | $101.40 | +3.91% | 16,802 |
| May 19, 2026 | $102.00 | $102.00 | $96.84 | $97.58 | -5.12% | 73,268 |
| May 18, 2026 | $104.25 | $104.64 | $101.00 | $102.85 | +1.43% | 5,017 |
| May 15, 2026 | $104.00 | $107.56 | $100.94 | $101.40 | -3.25% | 68,619 |
| May 14, 2026 | $105.37 | $106.32 | $103.92 | $104.81 | -0.07% | 28,256 |
| May 13, 2026 | $105.82 | $106.05 | $104.33 | $104.88 | -2.93% | 10,449 |
| May 12, 2026 | $107.59 | $108.05 | $105.53 | $108.05 | +1.45% | 49,846 |
| May 11, 2026 | $109.01 | $109.01 | $106.26 | $106.50 | -1.61% | 50,581 |
| May 8, 2026 | $110.38 | $112.21 | $103.03 | $108.25 | +3.94% | 113,673 |
| May 7, 2026 | $109.16 | $109.68 | $101.72 | $104.15 | -4.32% | 84,897 |
| May 6, 2026 | $102.87 | $109.10 | $102.87 | $108.85 | +5.12% | 111,564 |
| May 5, 2026 | $102.51 | $104.13 | $102.51 | $103.55 | +1.09% | 19,145 |
| May 4, 2026 | $104.42 | $107.94 | $101.82 | $102.43 | -4.98% | 163,271 |
| May 1, 2026 | $105.90 | $107.80 | $104.95 | $107.80 | +2.36% | 31,905 |
| Apr 30, 2026 | $104.19 | $106.36 | $102.97 | $105.31 | +3.12% | 67,909 |
| Apr 29, 2026 | $102.87 | $103.43 | $101.45 | $102.12 | +0.73% | 11,760 |
| Apr 28, 2026 | $101.23 | $101.52 | $99.76 | $101.38 | -0.40% | 32,102 |
| Apr 27, 2026 | $104.87 | $104.87 | $101.52 | $101.79 | -2.83% | 29,266 |
| Apr 24, 2026 | $104.00 | $106.26 | $104.00 | $104.75 | +1.49% | 17,246 |
| Apr 23, 2026 | $101.80 | $103.21 | $101.34 | $103.21 | +0.96% | 46,981 |
| Apr 22, 2026 | $101.66 | $103.28 | $99.08 | $102.23 | +1.26% | 28,407 |
| Apr 21, 2026 | $102.35 | $102.95 | $99.77 | $100.96 | -1.78% | 18,967 |
| Apr 20, 2026 | $102.50 | $102.79 | $100.93 | $102.79 | +0.53% | 19,419 |
| Apr 17, 2026 | $98.40 | $104.30 | $98.40 | $102.25 | +5.22% | 116,370 |
| Apr 16, 2026 | $98.00 | $99.46 | $96.86 | $97.18 | -0.43% | 23,793 |
| Apr 15, 2026 | $94.65 | $97.71 | $94.56 | $97.60 | +3.12% | 39,018 |
| Apr 14, 2026 | $93.54 | $96.00 | $93.54 | $94.65 | +1.11% | 30,489 |
| Apr 13, 2026 | $91.75 | $94.34 | $91.12 | $93.61 | +1.22% | 48,467 |
| Apr 10, 2026 | $91.39 | $93.09 | $91.39 | $92.48 | +0.77% | 34,586 |
| Apr 9, 2026 | $90.01 | $92.63 | $89.79 | $91.77 | +1.63% | 23,346 |
| Apr 8, 2026 | $81.61 | $91.71 | $81.61 | $90.30 | +11.11% | 182,325 |
| Apr 7, 2026 | $81.66 | $81.73 | $79.71 | $81.27 | -1.02% | 16,075 |
| Apr 6, 2026 | $81.62 | $83.13 | $81.62 | $82.11 | +0.17% | 51,791 |
| Apr 2, 2026 | $83.76 | $83.76 | $80.44 | $81.97 | -1.74% | 18,993 |
| Apr 1, 2026 | $82.20 | $85.00 | $82.20 | $83.42 | +2.24% | 35,752 |
| Mar 31, 2026 | $76.91 | $82.05 | $76.91 | $81.59 | +5.09% | 15,968 |
| Mar 30, 2026 | $77.98 | $78.85 | $76.83 | $77.64 | -0.14% | 11,787 |
| Mar 27, 2026 | $79.94 | $79.94 | $77.02 | $77.75 | -4.25% | 61,667 |
| Mar 26, 2026 | $77.00 | $83.11 | $77.00 | $81.20 | -2.40% | 70,998 |
| Mar 25, 2026 | $82.85 | $84.12 | $82.71 | $83.20 | +2.09% | 56,150 |
| Mar 24, 2026 | $80.00 | $81.83 | $79.93 | $81.50 | -0.59% | 97,013 |
| Mar 23, 2026 | $76.02 | $83.76 | $76.02 | $81.98 | +7.68% | 32,744 |
| Mar 20, 2026 | $79.82 | $81.96 | $76.13 | $76.13 | -5.13% | 58,537 |
| Mar 19, 2026 | $80.10 | $80.74 | $77.45 | $80.25 | -0.50% | 109,064 |
| Mar 18, 2026 | $80.00 | $83.03 | $80.00 | $80.65 | -1.90% | 32,943 |
| Mar 17, 2026 | $82.53 | $85.00 | $82.00 | $82.21 | -2.21% | 31,365 |
| Mar 16, 2026 | $78.85 | $84.69 | $78.85 | $84.07 | +3.88% | 30,948 |
| Mar 13, 2026 | $80.50 | $81.07 | $79.30 | $80.93 | +0.66% | 20,436 |
| Mar 12, 2026 | $80.56 | $81.44 | $78.83 | $80.40 | -0.92% | 99,879 |
| Mar 11, 2026 | $84.99 | $84.99 | $80.67 | $81.15 | -2.86% | 102,210 |
| Mar 10, 2026 | $80.01 | $84.65 | $80.01 | $83.54 | +1.92% | 50,282 |
| Mar 9, 2026 | $80.20 | $82.21 | $77.97 | $81.97 | +0.61% | 52,460 |
| Mar 6, 2026 | $85.13 | $86.55 | $81.47 | $81.47 | -5.67% | 107,066 |
| Mar 5, 2026 | $89.55 | $90.00 | $85.51 | $86.37 | -3.50% | 109,603 |
| Mar 4, 2026 | $88.62 | $90.16 | $86.95 | $89.50 | +2.20% | 138,855 |
| Mar 3, 2026 | $89.70 | $89.70 | $83.89 | $87.57 | -0.18% | 64,778 |
| Mar 2, 2026 | $82.86 | $88.10 | $82.86 | $87.73 | -1.03% | 15,625 |
| Feb 27, 2026 | $94.52 | $99.00 | $86.08 | $88.64 | -7.44% | 34,487 |
| Feb 26, 2026 | $94.22 | $95.77 | $94.06 | $95.76 | +1.22% | 237,389 |
| Feb 25, 2026 | $92.19 | $95.03 | $92.19 | $94.61 | +2.63% | 46,485 |
| Feb 24, 2026 | $89.66 | $92.19 | $89.58 | $92.19 | +2.54% | 26,305 |
| Feb 23, 2026 | $92.39 | $92.39 | $87.84 | $89.91 | -4.09% | 71,474 |
| Feb 20, 2026 | $92.35 | $95.00 | $92.35 | $93.74 | +1.74% | 57,027 |
| Feb 19, 2026 | $91.96 | $93.00 | $91.31 | $92.14 | -0.12% | 6,973 |
| Feb 18, 2026 | $90.80 | $92.58 | $90.51 | $92.25 | +2.43% | 147,123 |
| Feb 17, 2026 | $89.00 | $90.06 | $82.20 | $90.06 | +3.44% | 195,335 |
| Feb 13, 2026 | $84.28 | $87.96 | $84.28 | $87.06 | +3.48% | 33,859 |
| Feb 12, 2026 | $86.12 | $86.12 | $81.07 | $84.13 | -2.01% | 68,278 |
| Feb 11, 2026 | $85.49 | $87.27 | $84.79 | $85.86 | +0.93% | 58,096 |
| Feb 10, 2026 | $84.63 | $85.63 | $84.63 | $85.08 | +1.84% | 28,379 |
| Feb 9, 2026 | $83.11 | $83.74 | $83.11 | $83.54 | +1.30% | 9,295 |
| Feb 6, 2026 | $80.05 | $82.94 | $80.05 | $82.47 | +3.02% | 29,592 |
| Feb 5, 2026 | $80.29 | $83.14 | $80.01 | $80.05 | -3.94% | 24,335 |
| Feb 4, 2026 | $83.74 | $83.74 | $81.80 | $83.33 | -0.67% | 14,013 |
| Feb 3, 2026 | $81.66 | $84.66 | $81.66 | $83.89 | +0.39% | 56,223 |
| Feb 2, 2026 | $79.43 | $83.62 | $78.60 | $83.56 | +6.00% | 86,293 |
| Jan 30, 2026 | $79.00 | $80.47 | $77.93 | $78.83 | -0.56% | 44,549 |
| Jan 29, 2026 | $76.97 | $79.81 | $76.97 | $79.27 | -0.61% | 106,107 |
| Jan 28, 2026 | $83.57 | $84.74 | $79.25 | $79.76 | -5.57% | 168,933 |
| Jan 27, 2026 | $86.09 | $86.09 | $84.16 | $84.46 | -1.07% | 26,332 |
| Jan 26, 2026 | $87.00 | $87.03 | $84.89 | $85.37 | -2.20% | 60,661 |
| Jan 23, 2026 | $88.17 | $89.00 | $87.18 | $87.29 | -0.94% | 19,232 |
| Jan 22, 2026 | $90.00 | $90.05 | $88.12 | $88.12 | -1.43% | 21,898 |
| Jan 21, 2026 | $86.40 | $89.67 | $86.40 | $89.40 | +1.66% | 46,377 |
| Jan 20, 2026 | $88.32 | $89.88 | $87.40 | $87.94 | -2.16% | 39,448 |
| Jan 16, 2026 | $91.20 | $91.20 | $89.00 | $89.88 | -1.18% | 43,131 |
| Jan 15, 2026 | $92.00 | $92.48 | $90.84 | $90.95 | -0.32% | 22,377 |
| Jan 14, 2026 | $98.60 | $98.60 | $90.80 | $91.24 | -6.39% | 377,191 |
| Jan 13, 2026 | $100.00 | $100.27 | $97.30 | $97.47 | -1.77% | 130,747 |
| Jan 12, 2026 | $95.50 | $99.69 | $94.25 | $99.23 | +5.17% | 109,664 |
| Jan 9, 2026 | $90.52 | $96.82 | $90.52 | $94.35 | +4.36% | 137,136 |
| Jan 8, 2026 | $89.41 | $90.53 | $87.51 | $90.41 | +1.21% | 21,111 |
| Jan 7, 2026 | $88.34 | $91.09 | $88.34 | $89.33 | +1.41% | 50,669 |
| Jan 6, 2026 | $88.01 | $88.15 | $86.50 | $88.09 | +3.46% | 20,880 |
| Jan 5, 2026 | $86.00 | $87.91 | $85.02 | $85.14 | -0.36% | 38,283 |
| Jan 2, 2026 | $86.11 | $86.50 | $85.03 | $85.45 | -0.04% | 29,972 |
| Dec 31, 2025 | $86.00 | $86.00 | $85.36 | $85.48 | +0.27% | 25,877 |
| Dec 30, 2025 | $84.52 | $85.55 | $84.52 | $85.25 | +0.46% | 26,322 |
| Dec 29, 2025 | $85.50 | $89.00 | $84.49 | $84.86 | -1.12% | 26,644 |
| Dec 26, 2025 | $86.00 | $86.00 | $85.30 | $85.82 | +0.83% | 4,969 |
| Dec 24, 2025 | $85.79 | $85.79 | $84.50 | $85.11 | -0.69% | 20,784 |
| Dec 23, 2025 | $86.66 | $86.66 | $84.83 | $85.70 | -0.27% | 15,897 |
| Dec 22, 2025 | $85.77 | $86.62 | $85.31 | $85.93 | +1.37% | 58,150 |
| Dec 19, 2025 | $84.03 | $85.36 | $82.98 | $84.77 | +1.70% | 21,441 |
| Dec 18, 2025 | $82.44 | $85.33 | $82.44 | $83.35 | +4.19% | 31,343 |
| Dec 17, 2025 | $81.71 | $82.00 | $79.02 | $80.00 | -3.24% | 51,618 |
| Dec 16, 2025 | $80.00 | $83.34 | $80.00 | $82.68 | +0.07% | 38,001 |
| Dec 15, 2025 | $82.88 | $82.88 | $81.61 | $82.62 | -0.05% | 114,239 |
| Dec 12, 2025 | $84.20 | $84.20 | $80.93 | $82.66 | -1.22% | 41,460 |
| Dec 11, 2025 | $84.25 | $84.25 | $82.56 | $83.68 | -0.22% | 20,024 |
| Dec 10, 2025 | $83.19 | $84.36 | $83.19 | $83.87 | +0.98% | 106,546 |
| Dec 9, 2025 | $82.83 | $83.54 | $82.49 | $83.05 | +1.06% | 15,822 |
| Dec 8, 2025 | $82.10 | $82.75 | $81.37 | $82.18 | +0.65% | 20,159 |
| Dec 5, 2025 | $81.24 | $82.02 | $80.25 | $81.65 | +2.37% | 33,716 |
| Dec 4, 2025 | $78.70 | $80.62 | $78.70 | $79.76 | +1.38% | 26,150 |
| Dec 3, 2025 | $78.40 | $80.59 | $78.40 | $78.67 | -1.20% | 24,187 |
| Dec 2, 2025 | $80.04 | $80.24 | $79.16 | $79.63 | -0.24% | 31,344 |
| Dec 1, 2025 | $79.09 | $80.25 | $78.00 | $79.82 | +1.59% | 13,298 |
| Nov 28, 2025 | $78.46 | $80.20 | $78.46 | $78.57 | -0.53% | 32,778 |
| Nov 26, 2025 | $78.34 | $80.04 | $78.18 | $78.99 | +2.00% | 32,625 |
| Nov 25, 2025 | $77.20 | $77.77 | $76.42 | $77.44 | +0.61% | 39,065 |
| Nov 24, 2025 | $75.88 | $77.32 | $75.88 | $76.97 | +2.44% | 36,999 |
| Nov 21, 2025 | $72.36 | $75.50 | $72.36 | $75.14 | +4.14% | 30,810 |
| Nov 20, 2025 | $72.99 | $74.50 | $72.15 | $72.15 | -0.12% | 64,164 |
| Nov 19, 2025 | $71.36 | $72.67 | $71.36 | $72.24 | +1.18% | 26,606 |
| Nov 18, 2025 | $70.81 | $71.45 | $69.11 | $71.40 | +1.14% | 17,151 |
| Nov 17, 2025 | $72.36 | $72.36 | $69.00 | $70.60 | +1.59% | 55,615 |
| Nov 14, 2025 | $68.00 | $69.77 | $67.51 | $69.49 | +1.47% | 20,956 |
| Nov 13, 2025 | $70.00 | $70.00 | $68.16 | $68.48 | -1.86% | 16,932 |
| Nov 12, 2025 | $70.60 | $70.87 | $69.34 | $69.78 | +0.04% | 42,649 |
| Nov 11, 2025 | $69.53 | $69.75 | $68.73 | $69.75 | +0.58% | 56,028 |
| Nov 10, 2025 | $67.25 | $70.14 | $67.25 | $69.35 | +2.73% | 70,323 |
| Nov 7, 2025 | $71.05 | $71.05 | $65.60 | $67.51 | +1.27% | 114,566 |
| Nov 6, 2025 | $68.28 | $68.28 | $66.23 | $66.66 | -2.87% | 230,533 |
| Nov 5, 2025 | $67.82 | $69.44 | $67.73 | $68.63 | +0.88% | 7,026 |
| Nov 4, 2025 | $71.62 | $72.19 | $68.03 | $68.03 | -4.73% | 17,421 |
| Nov 3, 2025 | $70.00 | $71.41 | $70.00 | $71.41 | +2.28% | 52,079 |
| Oct 31, 2025 | $69.64 | $69.86 | $69.15 | $69.82 | +2.15% | 35,614 |
| Oct 30, 2025 | $68.95 | $68.95 | $68.35 | $68.35 | -2.40% | 11,973 |
| Oct 29, 2025 | $69.67 | $70.06 | $69.45 | $70.03 | +0.82% | 36,055 |
| Oct 28, 2025 | $69.06 | $69.67 | $68.99 | $69.46 | +0.92% | 22,594 |
| Oct 27, 2025 | $68.42 | $69.09 | $68.42 | $68.83 | +1.97% | 23,815 |
| Oct 24, 2025 | $67.50 | $67.59 | $67.37 | $67.50 | -0.30% | 34,048 |
| Oct 23, 2025 | $65.21 | $67.70 | $65.21 | $67.70 | +3.04% | 31,828 |
| Oct 22, 2025 | $64.64 | $65.78 | $64.48 | $65.70 | +1.23% | 28,528 |
| Oct 21, 2025 | $65.50 | $65.50 | $64.90 | $64.90 | -0.43% | 12,999 |
| Oct 20, 2025 | $65.03 | $65.18 | $64.50 | $65.18 | +2.59% | 9,845 |
| Oct 17, 2025 | $64.01 | $64.01 | $63.54 | $63.54 | -0.79% | 10,708 |
| Oct 16, 2025 | $63.84 | $64.23 | $63.72 | $64.04 | +1.57% | 15,224 |
| Oct 15, 2025 | $63.03 | $63.34 | $63.03 | $63.05 | +2.69% | 11,268 |
| Oct 14, 2025 | $61.30 | $61.64 | $61.30 | $61.40 | -4.21% | 33,941 |
| Oct 13, 2025 | $68.50 | $69.00 | $62.80 | $64.10 | +4.28% | 3,045 |
| Oct 10, 2025 | $60.00 | $65.00 | $60.00 | $61.47 | +8.15% | 72,949 |
| Oct 9, 2025 | $58.15 | $58.15 | $56.81 | $56.84 | -2.62% | 4,658 |
| Oct 8, 2025 | $58.73 | $58.73 | $58.02 | $58.37 | +0.34% | 91,294 |
| Oct 7, 2025 | $57.81 | $58.18 | $57.81 | $58.18 | – | 7,204 |
Seasonality
ATZAF return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.2% | 4.2% | -15.4% | 14.3% | 21.3% | 3.1% | -3.3% | 4.0% | -1.1% | 9.8% | 8.4% | 9.7% |
| Months up | 1 of 2 | 1 of 2 | 0 of 2 | 1 of 2 | 2 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 2 of 3 | 2 of 3 | 2 of 2 | 2 of 2 |
| 2026 | -7.8% | 12.4% | -8.0% | 29.1% | 6.8% | -1.7% | -9.8% | -4.2% | -11.8% | 26.6% | ||
| 2025 | 30.2% | -4.1% | -22.9% | -0.5% | 35.9% | 7.9% | 3.2% | 12.3% | 0.2% | 16.2% | 12.5% | 8.8% |
| 2024 | 8.3% | -13.3% | 4.2% | 10.7% |