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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $110.26 | $110.26 | $104.91 | $106.61 | +1.07% | 37,039 |
| Oct 12, 2026 | $101.39 | $109.30 | $97.74 | $105.48 | +2.58% | 210,687 |
| Oct 5, 2026 | $86.63 | $103.37 | $83.98 | $102.83 | +19.89% | 434,506 |
| Sep 28, 2026 | $77.28 | $87.10 | $77.28 | $85.77 | +2.90% | 232,659 |
| Sep 21, 2026 | $90.07 | $92.66 | $78.31 | $83.35 | -5.01% | 490,771 |
| Sep 14, 2026 | $84.93 | $89.70 | $83.62 | $87.75 | -0.93% | 370,280 |
| Sep 8, 2026 | $94.19 | $94.19 | $86.83 | $88.57 | -4.92% | 175,992 |
| Aug 31, 2026 | $93.56 | $95.51 | $90.00 | $93.15 | -0.87% | 271,909 |
| Aug 24, 2026 | $94.00 | $98.04 | $93.31 | $93.97 | -1.87% | 191,568 |
| Aug 17, 2026 | $98.00 | $100.44 | $94.37 | $95.76 | -4.26% | 244,086 |
| Aug 10, 2026 | $102.10 | $104.23 | $96.59 | $100.02 | -2.83% | 388,091 |
| Aug 3, 2026 | $103.23 | $105.50 | $96.10 | $102.93 | +3.24% | 157,752 |
| Jul 27, 2026 | $97.05 | $100.97 | $95.00 | $99.70 | +5.04% | 170,760 |
| Jul 20, 2026 | $105.00 | $105.72 | $93.71 | $94.92 | -7.14% | 486,979 |
| Jul 13, 2026 | $114.35 | $114.35 | $99.75 | $102.22 | -9.93% | 437,657 |
| Jul 6, 2026 | $109.11 | $115.45 | $98.61 | $113.49 | +5.12% | 738,639 |
| Jun 29, 2026 | $112.35 | $112.54 | $105.08 | $107.96 | -3.37% | 220,439 |
| Jun 22, 2026 | $115.66 | $115.96 | $106.75 | $111.73 | -4.00% | 606,808 |
| Jun 15, 2026 | $122.50 | $124.48 | $113.52 | $116.39 | -3.69% | 355,216 |
| Jun 8, 2026 | $114.05 | $123.89 | $113.18 | $120.85 | +7.90% | 314,732 |
| Jun 1, 2026 | $111.36 | $115.95 | $109.38 | $112.00 | -0.37% | 175,694 |
| May 26, 2026 | $96.91 | $114.31 | $96.91 | $112.42 | +10.46% | 176,521 |
| May 18, 2026 | $104.25 | $104.64 | $96.84 | $101.78 | +0.37% | 169,974 |
| May 11, 2026 | $109.01 | $109.01 | $100.94 | $101.40 | -6.33% | 207,751 |
| May 4, 2026 | $104.42 | $112.21 | $101.72 | $108.25 | +0.42% | 492,550 |
| Apr 27, 2026 | $104.87 | $107.80 | $99.76 | $107.80 | +2.91% | 172,942 |
| Apr 20, 2026 | $102.50 | $106.26 | $99.08 | $104.75 | +2.44% | 131,020 |
| Apr 13, 2026 | $91.75 | $104.30 | $91.12 | $102.25 | +10.56% | 258,137 |
| Apr 6, 2026 | $81.62 | $93.09 | $79.71 | $92.48 | +12.82% | 308,123 |
| Mar 30, 2026 | $77.98 | $85.00 | $76.83 | $81.97 | +5.43% | 82,500 |
| Mar 23, 2026 | $76.02 | $84.12 | $76.02 | $77.75 | +2.13% | 318,572 |
| Mar 16, 2026 | $78.85 | $85.00 | $76.13 | $76.13 | -5.93% | 262,857 |
| Mar 9, 2026 | $80.20 | $84.99 | $77.97 | $80.93 | -0.66% | 325,267 |
| Mar 2, 2026 | $82.86 | $90.16 | $81.47 | $81.47 | -8.09% | 435,927 |
| Feb 23, 2026 | $92.39 | $99.00 | $86.08 | $88.64 | -5.44% | 416,140 |
| Feb 17, 2026 | $89.00 | $95.00 | $82.20 | $93.74 | +7.67% | 406,458 |
| Feb 9, 2026 | $83.11 | $87.96 | $81.07 | $87.06 | +5.57% | 197,907 |
| Feb 2, 2026 | $79.43 | $84.66 | $78.60 | $82.47 | +4.62% | 210,456 |
| Jan 26, 2026 | $87.00 | $87.03 | $76.97 | $78.83 | -9.69% | 406,582 |
| Jan 20, 2026 | $88.32 | $90.05 | $86.40 | $87.29 | -2.88% | 126,955 |
| Jan 12, 2026 | $95.50 | $100.27 | $89.00 | $89.88 | -4.74% | 683,110 |
| Jan 5, 2026 | $86.00 | $96.82 | $85.02 | $94.35 | +10.42% | 268,079 |
| Dec 29, 2025 | $85.50 | $89.00 | $84.49 | $85.45 | -0.43% | 108,815 |
| Dec 22, 2025 | $85.77 | $86.66 | $84.50 | $85.82 | +1.24% | 99,800 |
| Dec 15, 2025 | $82.88 | $85.36 | $79.02 | $84.77 | +2.55% | 256,642 |
| Dec 8, 2025 | $82.10 | $84.36 | $80.93 | $82.66 | +1.24% | 204,011 |
| Dec 1, 2025 | $79.09 | $82.02 | $78.00 | $81.65 | +3.92% | 128,695 |
| Nov 24, 2025 | $75.88 | $80.20 | $75.88 | $78.57 | +4.57% | 141,467 |
| Nov 17, 2025 | $72.36 | $75.50 | $69.00 | $75.14 | +8.13% | 194,346 |
| Nov 10, 2025 | $67.25 | $70.87 | $67.25 | $69.49 | +2.93% | 206,888 |
| Nov 3, 2025 | $70.00 | $72.19 | $65.60 | $67.51 | -3.31% | 421,625 |
| Oct 27, 2025 | $68.42 | $70.06 | $68.35 | $69.82 | +3.44% | 130,051 |
| Oct 20, 2025 | $65.03 | $67.70 | $64.48 | $67.50 | +6.24% | 117,248 |
| Oct 13, 2025 | $68.50 | $69.00 | $61.30 | $63.54 | +3.36% | 74,186 |
| Oct 6, 2025 | $60.25 | $65.00 | $56.81 | $61.47 | +3.69% | 284,910 |
| Sep 29, 2025 | $62.74 | $62.74 | $57.96 | $59.28 | -4.37% | 162,914 |
| Sep 22, 2025 | $64.90 | $65.07 | $60.94 | $61.99 | -4.15% | 191,800 |
| Sep 15, 2025 | $61.52 | $65.11 | $61.48 | $64.68 | +6.04% | 285,665 |
| Sep 8, 2025 | $60.56 | $61.80 | $60.00 | $60.99 | +1.11% | 330,823 |
| Sep 2, 2025 | $59.00 | $61.66 | $58.53 | $60.32 | +0.53% | 299,887 |
| Aug 25, 2025 | $56.72 | $60.20 | $56.54 | $60.00 | +4.21% | 566,667 |
| Aug 18, 2025 | $55.50 | $57.83 | $53.42 | $57.58 | +4.25% | 92,997 |
| Aug 11, 2025 | $52.63 | $55.85 | $51.34 | $55.23 | +3.87% | 905,622 |
| Aug 4, 2025 | $52.02 | $53.91 | $52.02 | $53.17 | -0.77% | 152,430 |
| Jul 28, 2025 | $54.19 | $55.05 | $53.05 | $53.58 | -1.13% | 89,179 |
| Jul 21, 2025 | $54.89 | $55.73 | $54.19 | $54.20 | -0.65% | 195,205 |
| Jul 14, 2025 | $52.66 | $54.59 | $52.25 | $54.55 | -0.40% | 97,086 |
| Jul 7, 2025 | $55.09 | $55.91 | $53.35 | $54.77 | +0.20% | 414,958 |
| Jun 30, 2025 | $51.36 | $54.93 | $49.12 | $54.66 | +8.45% | 149,316 |
| Jun 23, 2025 | $49.78 | $51.95 | $48.87 | $50.40 | +4.03% | 82,381 |
| Jun 16, 2025 | $49.65 | $49.65 | $48.10 | $48.45 | -0.56% | 73,934 |
| Jun 9, 2025 | $50.28 | $51.15 | $48.72 | $48.72 | -1.47% | 88,379 |
| Jun 2, 2025 | $46.99 | $50.76 | $46.99 | $49.45 | +3.02% | 105,235 |
| May 27, 2025 | $48.14 | $49.53 | $48.00 | $48.00 | +2.94% | 175,257 |
| May 19, 2025 | $47.82 | $48.14 | $45.16 | $46.63 | -1.54% | 141,464 |
| May 12, 2025 | $44.00 | $49.00 | $44.00 | $47.36 | +12.44% | 359,755 |
| May 5, 2025 | $41.02 | $42.65 | $40.21 | $42.12 | +3.45% | 196,362 |
| Apr 28, 2025 | $34.10 | $41.73 | $34.10 | $40.72 | +18.29% | 300,704 |
| Apr 21, 2025 | $30.27 | $35.50 | $29.89 | $34.42 | +13.26% | 361,882 |
| Apr 14, 2025 | $30.00 | $31.33 | $29.97 | $30.39 | +1.45% | 136,247 |
| Apr 7, 2025 | $25.48 | $32.81 | $25.48 | $29.96 | +0.87% | 323,648 |
| Mar 31, 2025 | $34.01 | $36.46 | $26.00 | $29.70 | -16.60% | 295,326 |
| Mar 24, 2025 | $36.40 | $38.46 | $35.00 | $35.61 | -1.41% | 142,675 |
| Mar 17, 2025 | $36.33 | $37.50 | $34.42 | $36.12 | -1.63% | 246,754 |
| Mar 10, 2025 | $38.46 | $38.60 | $35.06 | $36.72 | -9.12% | 541,624 |
| Mar 3, 2025 | $46.60 | $46.78 | $40.35 | $40.40 | -12.27% | 386,716 |
| Feb 24, 2025 | $44.62 | $47.73 | $44.62 | $46.05 | -1.47% | 171,783 |
| Feb 18, 2025 | $48.97 | $49.90 | $46.74 | $46.74 | -3.62% | 301,934 |
| Feb 10, 2025 | $49.07 | $50.80 | $48.30 | $48.49 | -1.45% | 114,907 |
| Feb 3, 2025 | $46.01 | $49.71 | $45.23 | $49.20 | +2.42% | 175,139 |
| Jan 27, 2025 | $49.20 | $52.25 | $48.00 | $48.04 | -3.40% | 303,142 |
| Jan 21, 2025 | $48.57 | $50.07 | $47.57 | $49.73 | +5.01% | 77,851 |
| Jan 13, 2025 | $46.97 | $47.92 | $43.81 | $47.36 | +0.83% | 128,582 |
| Jan 6, 2025 | $40.49 | $46.97 | $39.00 | $46.97 | +18.10% | 297,287 |
| Dec 30, 2024 | $36.90 | $39.77 | $36.85 | $39.77 | +6.63% | 44,222 |
| Dec 23, 2024 | $37.18 | $40.49 | $36.57 | $37.30 | -0.93% | 53,257 |
| Dec 16, 2024 | $35.25 | $38.00 | $35.25 | $37.65 | +6.57% | 253,425 |
| Dec 9, 2024 | $35.02 | $37.00 | $35.01 | $35.33 | +1.09% | 65,598 |
| Dec 2, 2024 | $33.36 | $36.56 | $33.36 | $34.95 | +4.81% | 123,097 |
| Nov 25, 2024 | $31.60 | $33.35 | $31.50 | $33.35 | +7.01% | 63,327 |
| Nov 18, 2024 | $32.77 | $32.77 | $30.79 | $31.16 | -3.78% | 74,818 |
| Nov 11, 2024 | $26.04 | $33.25 | $26.04 | $32.39 | +0.18% | 77,997 |
| Nov 4, 2024 | $33.33 | $33.33 | $31.64 | $32.33 | -0.92% | 133,914 |
| Oct 28, 2024 | $31.13 | $33.30 | $30.00 | $32.63 | +5.07% | 227,916 |
| Oct 21, 2024 | $32.50 | $32.50 | $30.93 | $31.05 | -5.10% | 103,247 |
| Oct 14, 2024 | $36.00 | $37.46 | $31.62 | $32.72 | -3.88% | 109,100 |
| Oct 7, 2024 | $37.69 | $37.69 | $33.82 | $34.04 | -10.49% | 230,800 |
| Sep 30, 2024 | $36.52 | $38.13 | $36.11 | $38.03 | +4.50% | 88,100 |
| Sep 23, 2024 | $35.57 | $38.16 | $35.57 | $36.39 | +2.31% | 184,100 |
| Sep 16, 2024 | $34.81 | $35.57 | $34.02 | $35.57 | +1.69% | 110,700 |
| Sep 9, 2024 | $33.16 | $35.00 | $33.16 | $34.98 | +6.00% | 183,700 |
| Sep 3, 2024 | $33.14 | $33.40 | $32.99 | $33.00 | -3.25% | 94,200 |
| Aug 26, 2024 | $33.76 | $35.01 | $33.46 | $34.11 | +0.44% | 99,700 |
| Aug 19, 2024 | $32.97 | $34.04 | $32.16 | $33.96 | +4.49% | 121,800 |
| Aug 15, 2024 | $32.77 | $33.06 | $32.29 | $32.50 | – | 35,800 |
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% |