A-Zenith Home Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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