A-Zenith Home Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	42.21	44.25	42.21	44.23	44.23	4.96%	2,151,640
Apr 9, 2026	42.08	42.66	41.71	42.14	42.14	-	789,100
Apr 8, 2026	42.00	42.58	41.74	42.14	42.14	0.96%	881,320
Apr 7, 2026	41.90	42.00	41.15	41.74	41.74	0.14%	663,060
Apr 3, 2026	42.69	42.69	41.50	41.68	41.68	-1.28%	695,220
Apr 2, 2026	43.33	43.33	42.00	42.22	42.22	-2.58%	905,300
Apr 1, 2026	43.30	43.63	43.01	43.34	43.34	0.63%	718,097
Mar 31, 2026	43.89	44.18	42.90	43.07	43.07	-1.87%	1,181,200
Mar 30, 2026	41.85	44.00	41.85	43.89	43.89	3.59%	1,716,660
Mar 27, 2026	40.89	42.88	40.56	42.37	42.37	2.39%	1,261,820
Mar 26, 2026	41.26	42.98	40.23	41.38	41.38	0.93%	1,559,960
Mar 25, 2026	40.74	41.40	40.00	41.00	41.00	0.07%	765,220
Mar 24, 2026	42.40	42.45	39.52	40.97	40.97	-1.18%	1,667,960
Mar 23, 2026	42.94	42.94	41.46	41.46	41.46	-4.65%	1,225,400
Mar 20, 2026	43.11	43.85	42.75	43.48	43.48	-0.64%	1,125,620
Mar 19, 2026	42.75	43.79	41.23	43.76	43.76	0.83%	2,462,720
Mar 18, 2026	42.86	43.88	42.70	43.40	43.40	2.07%	1,054,100
Mar 17, 2026	43.11	43.50	42.03	42.52	42.52	-1.51%	964,600
Mar 16, 2026	43.41	44.27	42.53	43.17	43.17	-0.53%	1,225,840
Mar 13, 2026	43.99	43.99	43.25	43.40	43.40	-0.46%	875,442
Mar 12, 2026	43.70	44.18	42.89	43.60	43.60	-0.21%	1,238,020
Mar 11, 2026	42.30	44.00	41.50	43.69	43.69	2.92%	1,584,682
Mar 10, 2026	43.29	43.29	42.13	42.45	42.45	-	848,020
Mar 9, 2026	41.79	42.89	41.56	42.45	42.45	-1.53%	1,008,900
Mar 6, 2026	43.70	44.47	43.03	43.11	43.11	-2.02%	1,084,920
Mar 5, 2026	44.43	45.44	43.77	44.00	44.00	0.96%	974,000
Mar 4, 2026	41.60	44.50	41.60	43.58	43.58	0.16%	1,260,440
Mar 3, 2026	44.96	45.80	43.51	43.51	43.51	-5.00%	2,005,920
Mar 2, 2026	47.50	47.51	45.33	45.80	45.80	-4.02%	1,875,200
Feb 27, 2026	48.01	48.60	47.61	47.72	47.72	-1.12%	1,345,420
Feb 26, 2026	47.99	48.99	46.93	48.26	48.26	0.44%	1,539,000
Feb 25, 2026	48.00	48.40	46.80	48.05	48.05	3.94%	2,561,800
Feb 24, 2026	44.80	46.23	44.26	46.23	46.23	5.00%	1,017,900
Feb 13, 2026	45.00	45.40	43.00	44.03	44.03	1.29%	2,126,740
Feb 12, 2026	41.80	43.47	41.48	43.47	43.47	5.00%	1,303,060
Feb 11, 2026	42.63	43.25	41.20	41.40	41.40	-2.50%	1,750,260
Feb 10, 2026	44.90	45.40	42.46	42.46	42.46	-4.97%	2,495,700
Feb 9, 2026	44.01	45.58	43.70	44.68	44.68	-1.80%	1,608,220
Feb 6, 2026	47.00	47.18	45.00	45.50	45.50	0.04%	1,447,700
Feb 5, 2026	45.02	46.59	44.69	45.48	45.48	1.02%	1,314,340
Feb 4, 2026	46.00	46.55	44.35	45.02	45.02	-3.29%	1,512,520
Feb 3, 2026	48.96	49.50	46.55	46.55	46.55	-5.00%	2,845,620
Feb 2, 2026	50.35	51.50	48.85	49.00	49.00	-0.26%	2,026,760
Jan 30, 2026	49.50	50.50	48.10	49.13	49.13	0.06%	1,335,073
Jan 29, 2026	49.10	51.50	49.10	49.10	49.10	-2.71%	1,484,920
Jan 28, 2026	50.00	50.96	48.62	50.47	50.47	1.35%	1,710,740
Jan 27, 2026	48.71	50.66	48.68	49.80	49.80	2.26%	1,124,260
Jan 26, 2026	46.27	48.96	46.20	48.70	48.70	1.04%	1,437,440
Jan 23, 2026	48.50	49.88	48.00	48.20	48.20	-3.48%	2,185,740
Jan 22, 2026	51.00	51.80	49.71	49.94	49.94	-3.31%	2,264,282