Aritzia

ATZ
🏛️ usa →
60.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.76 34.76 34.76 34.76 0.0M
2022-12-29 34.75 34.75 34.75 34.75 0.0M
2022-12-28 34.95 35.25 34.94 34.94 0.0M
2022-12-27 34.04 34.91 34.04 34.91 0.0M
2022-12-21 34.80 34.80 34.80 34.80 0.0M
2022-12-20 32.91 33.50 32.88 33.50 0.0M
2022-12-19 33.70 33.70 32.80 33.18 0.0M
2022-12-16 33.76 33.90 33.76 33.90 0.0M
2022-12-15 35.10 35.10 33.99 33.99 0.0M
2022-12-14 35.35 35.35 35.31 35.31 0.0M
2022-12-13 35.71 36.94 35.71 36.09 0.0M
2022-12-12 36.77 36.77 36.77 36.77 0.0M
2022-12-09 36.95 36.95 36.95 36.95 0.0M
2022-12-08 36.32 36.32 36.32 36.32 0.0M
2022-12-07 36.31 36.37 36.31 36.37 0.0M
2022-12-06 36.33 36.33 35.87 35.95 0.0M
2022-12-05 37.34 37.34 36.12 36.53 0.0M
2022-12-02 37.87 38.30 37.87 38.05 0.0M
2022-12-01 38.23 38.23 38.23 38.23 0.0M
2022-11-30 37.45 38.07 37.12 38.07 0.0M
2022-11-29 37.00 37.00 36.71 36.75 0.0M
2022-11-28 39.56 39.56 38.00 38.00 0.0M
2022-11-25 38.30 38.30 38.30 38.30 0.0M
2022-11-23 38.56 39.11 38.53 39.11 0.0M
2022-11-22 38.46 38.46 38.46 38.46 0.0M
2022-11-21 38.00 38.00 37.45 37.86 0.0M
2022-11-18 37.51 37.62 37.51 37.62 0.0M
2022-11-16 39.45 39.55 39.45 39.48 0.0M
2022-11-14 40.30 40.30 40.18 40.18 0.0M
2022-11-11 41.00 41.10 40.89 41.09 0.0M
2022-11-10 39.85 39.85 39.85 39.85 0.0M
2022-11-08 39.00 39.00 38.78 38.78 0.0M
2022-11-07 37.97 38.47 37.97 38.47 0.0M
2022-11-04 38.09 38.40 38.09 38.40 0.0M
2022-11-03 38.28 38.28 37.74 37.74 0.0M
2022-11-02 38.97 39.09 38.20 39.09 0.0M
2022-11-01 39.50 39.50 38.90 38.90 0.0M
2022-10-31 37.93 38.79 37.91 38.79 0.0M
2022-10-28 38.54 38.54 38.13 38.15 0.0M
2022-10-27 41.00 41.00 38.12 38.12 0.0M
2022-10-26 39.87 39.87 39.87 39.87 0.0M
2022-10-25 38.63 38.84 38.63 38.84 0.0M
2022-10-24 38.13 38.13 38.06 38.12 0.0M
2022-10-21 37.50 37.72 37.50 37.71 0.0M
2022-10-20 36.59 36.59 36.59 36.59 0.0M
2022-10-19 37.65 37.65 37.45 37.45 0.0M
2022-10-18 37.81 38.00 37.75 38.00 0.0M
2022-10-17 36.60 36.87 36.60 36.87 0.0M
2022-10-14 36.28 36.28 33.84 35.47 0.0M
2022-10-13 35.50 37.24 35.50 37.24 0.0M
2022-10-12 33.17 34.13 33.17 34.13 0.0M
2022-10-11 32.82 33.03 32.82 32.98 0.0M
2022-10-07 33.88 33.88 33.88 33.88 0.0M
2022-10-06 34.61 34.61 34.61 34.61 0.0M
2022-10-05 35.30 35.30 35.30 35.30 0.0M
2022-10-04 36.50 36.50 34.90 35.39 0.0M
2022-09-30 32.64 32.96 32.64 32.96 0.0M
2022-09-29 32.90 33.01 32.66 32.66 0.0M
2022-09-28 34.84 34.97 34.78 34.97 0.0M
2022-09-27 33.38 33.98 33.38 33.98 0.0M
2022-09-26 32.40 32.40 32.18 32.18 0.0M
2022-09-23 32.39 32.55 31.94 31.94 0.0M
2022-09-22 33.56 33.56 33.20 33.40 0.0M
2022-09-21 34.90 35.04 34.90 35.04 0.0M
2022-09-19 35.02 35.55 34.77 35.55 0.0M
2022-09-16 35.39 35.39 35.37 35.37 0.0M
2022-09-15 36.56 36.88 36.20 36.68 0.0M
2022-09-14 36.75 36.94 36.75 36.94 0.0M
2022-09-13 37.83 37.83 36.87 37.05 0.0M
2022-09-12 37.99 37.99 37.99 37.99 0.0M
2022-09-09 36.07 36.56 36.00 36.56 0.0M
2022-09-07 32.88 33.68 32.88 33.68 0.0M
2022-09-06 33.44 33.44 32.14 32.40 0.0M
2022-09-02 32.82 32.82 32.82 32.82 0.0M
2022-09-01 32.00 32.19 32.00 32.19 0.0M
2022-08-31 32.69 32.69 32.50 32.58 0.0M
2022-08-30 32.50 32.60 32.45 32.49 0.0M
2022-08-29 33.00 33.22 33.00 33.22 0.0M
2022-08-26 33.71 33.71 32.34 32.34 0.0M
2022-08-25 34.77 34.77 34.77 34.77 0.0M
2022-08-24 34.20 34.20 33.98 34.05 0.0M
2022-08-22 33.61 33.61 33.51 33.60 0.0M
2022-08-19 34.51 34.51 34.51 34.51 0.0M
2022-08-18 35.41 35.41 35.41 35.41 0.0M
2022-08-17 35.32 35.32 34.88 35.19 0.0M
2022-08-16 34.89 35.21 34.89 35.18 0.0M
2022-08-15 34.25 34.75 34.25 34.75 0.0M
2022-08-12 34.25 34.25 34.25 34.25 0.0M
2022-08-11 35.26 35.26 34.76 34.78 0.0M
2022-08-10 34.21 34.72 34.21 34.72 0.0M
2022-08-09 32.93 33.25 32.93 33.25 0.0M
2022-08-08 33.48 33.48 32.67 33.27 0.0M
2022-08-05 31.82 31.95 31.82 31.95 0.0M
2022-08-04 32.00 32.00 31.78 32.00 0.0M
2022-08-03 31.17 32.07 31.17 31.82 0.0M
2022-08-02 30.51 30.51 30.51 30.51 0.0M
2022-08-01 35.90 35.90 35.90 35.90 0.0M
2022-07-29 31.02 31.87 31.02 31.65 0.0M
2022-07-27 28.30 28.30 28.30 28.30 0.0M
2022-07-26 28.40 28.72 28.10 28.10 0.0M
2022-07-25 32.58 32.58 29.69 29.76 0.0M
2022-07-22 30.80 31.06 30.16 30.16 0.0M
2022-07-20 28.89 30.09 28.73 29.95 0.0M
2022-07-19 27.53 28.72 27.53 28.68 0.0M
2022-07-18 26.50 27.84 26.50 27.56 0.0M
2022-07-15 26.17 26.19 26.02 26.05 0.0M
2022-07-14 25.84 26.50 25.81 26.20 0.0M
2022-07-13 26.98 27.07 26.97 27.06 0.0M
2022-07-12 27.75 27.75 26.92 27.06 0.0M
2022-07-11 28.77 28.77 27.71 27.71 0.0M
2022-07-08 28.39 29.05 28.00 29.02 0.0M
2022-07-07 26.28 27.77 26.28 27.75 0.0M
2022-07-06 26.03 26.06 25.43 25.99 0.0M
2022-07-05 25.79 26.45 25.79 26.06 0.0M
2022-07-01 24.89 24.89 24.89 24.89 0.0M
2022-06-30 26.32 27.22 26.26 27.09 0.0M
2022-06-29 27.39 27.68 27.06 27.08 0.0M
2022-06-28 28.43 28.50 27.68 27.73 0.0M
2022-06-27 27.90 27.90 27.89 27.89 0.0M
2022-06-24 27.20 27.70 27.16 27.49 0.0M
2022-06-23 26.49 26.49 25.70 25.70 0.0M
2022-06-22 25.75 26.17 25.75 26.07 0.0M
2022-06-21 26.31 26.44 25.94 26.44 0.0M
2022-06-17 26.00 26.00 25.06 25.21 0.0M
2022-06-16 26.00 26.04 25.11 25.40 0.0M
2022-06-15 26.65 26.65 26.57 26.57 0.0M
2022-06-14 26.51 26.88 26.51 26.88 0.0M
2022-06-13 27.55 27.55 26.88 26.88 0.0M
2022-06-10 28.49 28.50 27.95 28.07 0.0M
2022-06-09 29.61 29.66 29.54 29.54 0.0M
2022-06-08 30.25 30.25 29.44 29.44 0.0M
2022-06-07 30.08 30.08 29.70 29.86 0.0M
2022-06-06 30.84 30.84 30.41 30.44 0.0M
2022-06-03 29.95 29.95 29.95 29.95 0.0M
2022-06-02 30.17 30.71 30.17 30.71 0.0M
2022-06-01 30.00 30.00 29.27 29.27 0.0M
2022-05-31 28.95 29.14 28.83 28.83 0.0M
2022-05-27 29.16 29.38 29.02 29.38 0.0M
2022-05-26 28.88 28.89 28.88 28.89 0.0M
2022-05-25 27.91 27.98 27.91 27.98 0.0M
2022-05-24 28.13 28.15 27.57 27.57 0.0M
2022-05-23 26.42 29.00 26.42 29.00 0.0M
2022-05-20 30.29 30.29 29.00 29.40 0.0M
2022-05-19 27.09 29.62 27.09 29.62 0.0M
2022-05-18 29.66 29.66 28.44 28.44 0.0M
2022-05-17 30.20 30.20 30.20 30.20 0.0M
2022-05-16 29.77 30.36 29.77 30.36 0.0M
2022-05-13 29.60 29.78 29.60 29.73 0.0M
2022-05-12 28.06 29.19 27.76 28.55 0.0M
2022-05-11 28.70 28.88 28.16 28.17 0.0M
2022-05-10 29.37 29.37 29.02 29.02 0.0M
2022-05-09 30.63 30.68 29.29 29.29 0.0M
2022-05-06 34.24 34.24 31.44 31.61 0.0M
2022-05-05 35.21 35.21 33.18 33.19 0.0M
2022-05-04 36.15 36.15 36.15 36.15 0.0M
2022-05-03 35.80 35.93 35.80 35.92 0.0M
2022-05-02 35.39 35.77 34.93 34.93 0.0M
2022-04-29 35.81 35.83 35.48 35.48 0.0M
2022-04-28 34.58 35.61 34.33 34.92 0.0M
2022-04-27 33.69 34.34 33.50 34.34 0.0M
2022-04-26 34.82 34.82 33.68 33.76 0.0M
2022-04-25 35.00 35.52 35.00 35.52 0.0M
2022-04-22 37.12 37.12 35.83 35.83 0.0M
2022-04-21 38.58 38.58 36.90 36.90 0.0M
2022-04-20 37.95 38.53 37.95 38.00 0.0M
2022-04-19 35.50 37.37 35.50 37.37 0.0M
2022-04-18 35.89 36.01 35.89 36.01 0.0M
2022-04-14 36.06 36.06 35.85 36.06 0.0M
2022-04-13 36.71 36.71 36.66 36.66 0.0M
2022-04-12 37.28 37.28 35.67 35.94 0.0M
2022-04-11 37.00 37.29 36.06 36.12 0.0M
2022-04-08 36.67 37.34 36.67 37.29 0.0M
2022-04-07 36.31 37.20 36.31 37.20 0.0M
2022-04-06 37.00 37.00 34.75 36.40 0.0M
2022-04-04 38.53 38.95 38.53 38.92 0.0M
2022-04-01 39.27 39.69 36.94 38.07 0.0M
2022-03-31 40.77 41.08 40.63 40.88 0.0M
2022-03-30 39.96 41.01 39.96 41.01 0.0M
2022-03-29 38.68 39.20 38.68 39.07 0.0M
2022-03-28 38.29 38.29 37.55 37.90 0.0M
2022-03-25 38.00 38.45 38.00 38.45 0.0M
2022-03-24 39.32 39.82 38.98 38.98 0.0M
2022-03-23 39.20 39.20 39.20 39.20 0.0M
2022-03-22 39.18 39.65 39.18 39.27 0.0M
2022-03-21 38.73 38.73 38.55 38.57 0.0M
2022-03-18 37.60 38.07 37.60 38.06 0.0M
2022-03-17 37.55 38.29 37.30 37.69 0.0M
2022-03-16 36.95 37.55 36.68 36.68 0.0M
2022-03-15 35.99 36.59 35.90 36.38 0.0M
2022-03-14 34.41 35.52 34.30 35.29 0.0M
2022-03-11 34.90 34.90 34.08 34.10 0.0M
2022-03-10 34.80 35.87 34.80 35.20 0.0M
2022-03-09 34.60 35.86 34.60 35.50 0.0M
2022-03-08 32.27 33.12 31.39 32.60 0.0M
2022-03-07 35.00 35.00 32.56 32.78 0.0M
2022-03-04 35.00 35.48 34.18 35.00 0.0M
2022-03-03 37.01 37.24 36.65 36.65 0.0M
2022-03-02 37.18 37.41 36.67 37.41 0.0M
2022-03-01 37.82 37.82 36.60 36.61 0.0M
2022-02-28 37.94 38.65 37.58 37.80 0.0M
2022-02-25 38.02 38.84 38.02 38.76 0.0M
2022-02-24 36.63 38.09 36.63 37.76 0.0M
2022-02-23 42.27 42.32 38.79 38.81 0.0M
2022-02-22 44.00 44.00 41.40 41.73 0.0M
2022-02-18 43.70 43.70 42.36 42.36 0.0M
2022-02-16 44.09 44.37 44.03 44.37 0.0M
2022-02-15 44.66 44.75 44.08 44.16 0.0M
2022-02-14 43.87 44.69 43.87 44.09 0.0M
2022-02-11 45.06 45.39 43.87 43.87 0.0M
2022-02-10 45.29 45.97 45.22 45.58 0.0M
2022-02-09 45.81 46.11 45.62 45.73 0.0M
2022-02-08 45.52 45.64 45.21 45.43 0.0M
2022-02-07 47.60 47.60 45.53 45.96 0.0M
2022-02-04 45.30 45.68 45.30 45.31 0.0M
2022-02-03 44.68 45.64 44.68 45.52 0.0M
2022-02-02 45.99 45.99 45.36 45.38 0.0M
2022-02-01 46.19 46.22 44.64 45.34 0.0M
2022-01-31 45.80 46.53 45.55 46.42 0.0M
2022-01-28 44.19 45.50 43.68 45.50 0.0M
2022-01-27 45.60 46.04 44.73 44.73 0.0M
2022-01-26 44.75 46.08 44.49 44.49 0.0M
2022-01-25 42.50 43.73 41.10 43.73 0.0M
2022-01-24 42.50 43.00 40.42 42.61 0.0M
2022-01-21 43.18 44.80 43.18 43.26 0.0M
2022-01-20 46.00 46.54 44.54 44.54 0.0M
2022-01-19 46.37 46.89 46.05 46.05 0.0M
2022-01-18 45.23 46.63 44.94 46.09 0.0M
2022-01-14 46.00 48.41 46.00 47.61 0.0M
2022-01-13 44.58 49.33 44.58 46.96 0.0M
2022-01-12 40.47 40.58 39.74 39.74 0.0M
2022-01-11 38.25 39.84 38.02 39.76 0.0M
2022-01-10 39.00 39.00 37.09 37.88 0.0M
2022-01-07 40.00 40.45 39.75 39.77 0.0M
2022-01-06 39.64 40.69 39.08 40.15 0.0M
2022-01-05 40.86 41.09 39.95 40.00 0.0M
2022-01-04 40.88 41.46 40.88 41.46 0.0M
2022-01-03 41.50 42.70 41.50 41.70 0.0M