Other US listings · ATZAF · stock
Aritzia Inc./ADR (ATZAF) stock price history
Every Other US listings trading session of Aritzia Inc./ADR from Aug 15, 2024 to Oct 30, 2026: 555 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATZAF adjusted close, 2024 to 2026
- $123.86
- All time high, 2026
- $124.48
- 52 week high, $65.60 low
- 555
- Daily sessions since 2024
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ATZAF key facts
- Aritzia Inc./ADR (ATZAF) closed at $111.30 on Oct 30, 2026 on Other US listings.
- ATZAF's all time high close is $123.86, set on Jun 15, 2026; its all time low close is $26.04 on Nov 11, 2024.
- ATZAF's 52 week range is $65.60 to $124.48.
- ATZAF returned +62.8% over the year to Oct 30, 2026.
- Since Aug 15, 2024 ATZAF returned +239%, +73.9% a year compounded.
- ATZAF's deepest drawdown was -46.6% from Feb 11, 2025 to Apr 8, 2025.
- DataCedar holds 555 daily sessions of ATZAF history from Aug 15, 2024, adjusted for splits and dividends, served by the API under a key.
ATZAF price chart, 2024 to 2026
ATZAF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +32.1% |
| 3 months | +11.6% |
| 6 months | +5.7% |
| Year to date | +30.6% |
| 1 year | +62.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 15, 2024 | +239.1% |
| Compound annual growth, 2.2 years | +73.9% |
ATZAF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $123.86 on Jun 15, 2026
- All time low close
- $26.04 on Nov 11, 2024
- 52 week high
- $124.48 on Jun 15, 2026
- 52 week low
- $65.60 on Nov 7, 2025
- Deepest drawdown
- -46.6% from Feb 11, 2025 to Apr 8, 2025, recovered Jun 10, 2025
- Best single session
- +26.0% on Nov 12, 2024
- Worst single session
- -19.4% on Nov 11, 2024
- Volatility, 1 year annualised
- 45.6%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2024
- 3.4×
- Best calendar year
- 2025, +132%
- Worst calendar year
- 2025, +132%
ATZAF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 15, 2024; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $86.11 | $124.48 | $76.02 | $111.30 | +30.2% | 13.4M | 209 |
| 2025 | $37.34 | $89.00 | $25.48 | $85.48 | +131.7% | 11.7M | 250 |
| 2024 | $32.77 | $40.49 | $26.04 | $36.90 | n/a | 2.4M | 96 |
ATZAF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $111.30 | +32.1% |
| September 2026 | $84.24 | -11.8% |
| August 2026 | $95.51 | -4.2% |
| July 2026 | $99.70 | -9.8% |
| June 2026 | $110.54 | -1.7% |
| May 2026 | $112.42 | +6.8% |
| April 2026 | $105.31 | +29.1% |
| March 2026 | $81.59 | -8.0% |
| February 2026 | $88.64 | +12.4% |
| January 2026 | $78.83 | -7.8% |
| December 2025 | $85.48 | +8.8% |
| November 2025 | $78.57 | +12.5% |
About the ATZAF data
Daily bars. 555 sessions from Aug 15, 2024 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AATZAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ATZAF share price history
