A-Zenith Home Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	50.35	51.50	49.00	49.19	-	0.12%	1,842,960
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
Jan 21, 2026	49.50	51.65	49.50	51.65	51.65	5.00%	2,844,302
Jan 20, 2026	48.00	49.30	47.20	49.19	49.19	2.93%	1,576,820
Jan 19, 2026	48.20	49.45	46.12	47.79	47.79	-1.20%	2,102,920
Jan 16, 2026	46.07	48.37	45.60	48.37	48.37	4.99%	2,683,400
Jan 15, 2026	45.00	46.60	44.20	46.07	46.07	3.20%	1,737,520
Jan 14, 2026	44.89	45.94	43.57	44.64	44.64	-1.63%	2,295,120
Jan 13, 2026	45.34	47.29	45.30	45.38	45.38	0.09%	2,297,520
Jan 12, 2026	42.10	45.34	41.02	45.34	45.34	5.00%	4,462,160
Jan 9, 2026	45.20	45.41	43.18	43.18	43.18	-4.99%	4,023,460
Jan 8, 2026	45.98	46.45	43.90	45.45	45.45	1.16%	2,614,693
Jan 7, 2026	45.85	46.12	44.49	44.93	44.93	-2.01%	2,397,240
Jan 6, 2026	46.20	46.62	44.50	45.85	45.85	0.99%	2,496,180
Jan 5, 2026	45.16	47.42	43.99	45.40	45.40	0.53%	3,536,675
Dec 31, 2025	48.20	49.77	45.16	45.16	45.16	-5.01%	4,180,455
Dec 30, 2025	45.50	47.54	45.30	47.54	47.54	4.99%	2,289,942
Dec 29, 2025	43.03	45.60	43.03	45.28	45.28	4.09%	2,609,410
Dec 26, 2025	44.00	45.15	40.97	43.50	43.50	1.16%	4,675,450
Dec 25, 2025	42.49	43.00	41.76	43.00	43.00	5.01%	1,717,820
Dec 24, 2025	38.30	40.95	38.30	40.95	40.95	5.00%	2,864,460
Dec 23, 2025	38.20	39.20	37.80	39.00	39.00	4.00%	2,228,280
Dec 22, 2025	35.60	38.42	35.60	37.50	37.50	2.46%	3,450,840
Dec 19, 2025	36.60	36.60	34.50	36.60	36.60	4.99%	4,684,060
Dec 18, 2025	34.86	34.86	34.86	34.86	34.86	5.00%	110,700
Dec 17, 2025	30.04	33.20	30.04	33.20	33.20	5.00%	3,668,000
Dec 16, 2025	31.62	31.62	31.62	31.62	31.62	-4.99%	1,129,900
Dec 15, 2025	33.28	33.28	33.28	33.28	33.28	-5.00%	1,079,900
Dec 12, 2025	35.03	35.94	35.03	35.03	35.03	-4.99%	2,354,500
Dec 11, 2025	36.87	37.42	36.87	36.87	36.87	-5.00%	1,602,860
Dec 10, 2025	39.02	39.39	38.81	38.81	38.81	-4.99%	1,216,100
Dec 9, 2025	41.00	41.39	40.27	40.85	40.85	0.86%	1,272,740
Dec 8, 2025	39.81	40.88	39.62	40.50	40.50	1.35%	1,414,080
Dec 5, 2025	39.00	40.20	38.93	39.96	39.96	1.94%	1,338,620
Dec 4, 2025	40.71	41.10	39.12	39.20	39.20	-3.71%	1,766,760
Dec 3, 2025	41.00	42.72	40.49	40.71	40.71	-	2,606,820
Dec 2, 2025	40.71	40.71	40.03	40.71	40.71	5.00%	1,505,800
Dec 1, 2025	40.10	41.20	38.77	38.77	38.77	-5.00%	3,272,100
Nov 28, 2025	39.98	41.94	39.02	40.81	40.81	-0.63%	3,674,562
Nov 27, 2025	42.00	42.00	41.07	41.07	41.07	-5.00%	2,275,600
Nov 26, 2025	43.51	44.50	43.23	43.23	43.23	-4.99%	3,116,300
Nov 25, 2025	43.20	45.50	43.12	45.50	45.50	4.96%	2,276,440
Nov 24, 2025	42.00	43.99	41.20	43.35	43.35	0.49%	2,383,774
Nov 21, 2025	44.60	45.95	43.11	43.14	43.14	-4.77%	2,243,974