A-Zenith Home Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	58.89	59.23	57.90	58.00	58.00	-1.71%	677,600
Jun 9, 2026	57.83	59.95	57.51	59.01	59.01	1.99%	1,138,600
Jun 8, 2026	58.10	59.40	57.74	57.86	57.86	-3.90%	1,011,720
Jun 5, 2026	63.10	63.10	60.00	60.21	60.21	-3.68%	916,600
Jun 4, 2026	62.04	64.10	62.04	62.51	62.51	-2.25%	889,140
Jun 3, 2026	65.92	66.10	63.01	63.95	63.95	-0.53%	2,031,304
Jun 2, 2026	61.33	64.29	61.33	64.29	64.29	5.00%	1,000,820
Jun 1, 2026	59.37	61.92	58.00	61.23	61.23	3.60%	1,485,026
May 29, 2026	59.44	60.39	57.65	59.10	59.10	0.15%	1,452,295
May 28, 2026	60.41	60.82	59.00	59.01	59.01	-2.99%	973,780
May 27, 2026	61.20	62.68	59.90	60.83	60.83	-0.60%	1,503,580
May 26, 2026	59.97	61.80	57.20	61.20	61.20	2.00%	1,883,480
May 25, 2026	63.00	63.40	59.76	60.00	60.00	-4.61%	2,030,160
May 22, 2026	63.19	63.80	61.50	62.90	62.90	-0.36%	1,241,779
May 21, 2026	63.00	64.85	62.59	63.13	63.13	1.25%	1,957,380
May 20, 2026	59.95	65.82	59.95	62.35	62.35	-1.20%	3,329,300
May 19, 2026	65.00	65.13	63.11	63.11	63.11	-5.00%	881,600
May 18, 2026	70.97	71.80	66.43	66.43	66.43	-5.01%	3,175,600
May 15, 2026	66.35	69.93	66.35	69.93	69.93	5.00%	2,529,474
May 14, 2026	66.77	67.50	65.60	66.60	66.60	0.27%	1,946,580
May 13, 2026	67.79	68.00	65.40	66.42	66.42	-1.95%	1,763,960
May 12, 2026	67.99	69.10	67.01	67.74	67.74	1.12%	2,017,000
May 11, 2026	67.40	67.45	65.27	66.99	66.99	1.30%	2,172,500
May 8, 2026	67.54	67.75	66.00	66.13	66.13	-0.63%	1,729,300
May 7, 2026	65.80	67.99	65.01	66.55	66.55	2.53%	2,912,019
May 6, 2026	63.50	64.91	63.02	64.91	64.91	5.00%	1,117,094
Apr 30, 2026	61.70	61.82	58.81	61.82	61.82	4.99%	2,946,914
Apr 29, 2026	55.30	58.92	55.30	58.88	58.88	4.56%	1,973,753
Apr 28, 2026	54.07	56.87	51.50	56.31	56.31	3.97%	2,583,500
Apr 27, 2026	54.53	55.99	53.00	54.16	54.16	1.54%	2,407,400
Apr 24, 2026	51.27	53.34	51.20	53.34	53.34	5.00%	3,670,340
Apr 23, 2026	51.20	52.40	50.65	50.80	50.80	-1.09%	1,516,420
Apr 22, 2026	51.79	51.87	49.00	51.36	51.36	-0.23%	1,793,500
Apr 21, 2026	52.18	52.81	50.90	51.48	51.48	-0.92%	1,569,100
Apr 20, 2026	49.90	53.38	49.89	51.96	51.96	1.72%	2,434,400
Apr 17, 2026	49.22	51.20	48.93	51.08	51.08	4.72%	1,945,440
Apr 16, 2026	48.75	49.80	48.20	48.78	48.78	0.06%	1,403,280
Apr 15, 2026	49.51	49.90	47.70	48.75	48.75	-0.02%	2,366,720
Apr 14, 2026	47.55	48.76	47.55	48.76	48.76	5.00%	3,418,975
Apr 13, 2026	43.79	46.44	43.71	46.44	46.44	5.00%	1,918,089
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