A-Zenith Home Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	48.12	49.40	46.02	46.09	46.09	-5.18%	3,362,980
Sep 18, 2026	48.11	48.89	47.42	48.61	48.61	1.04%	2,297,720
Sep 17, 2026	47.60	48.69	46.80	48.11	48.11	1.22%	2,052,020
Sep 16, 2026	45.31	47.99	45.27	47.53	47.53	3.98%	2,722,460
Sep 15, 2026	47.00	47.51	45.45	45.71	45.71	-3.05%	2,742,800
Sep 14, 2026	45.79	47.92	45.48	47.15	47.15	2.99%	2,998,040
Sep 11, 2026	45.69	46.86	44.75	45.78	45.78	0.77%	3,001,500
Sep 10, 2026	41.90	46.00	41.30	45.43	45.43	4.08%	5,056,900
Sep 9, 2026	43.00	45.23	42.80	43.65	43.65	0.83%	2,433,540
Sep 8, 2026	44.12	44.18	43.18	43.29	43.29	-1.61%	1,570,400
Sep 7, 2026	44.01	45.39	43.60	44.00	44.00	-0.38%	1,860,500
Sep 4, 2026	45.52	45.70	43.81	44.17	44.17	-2.64%	2,581,700
Sep 3, 2026	44.25	46.00	44.13	45.37	45.37	1.84%	2,734,200
Sep 2, 2026	43.50	45.88	42.67	44.55	44.55	1.99%	3,113,000
Sep 1, 2026	44.01	44.80	43.38	43.68	43.68	-1.06%	1,404,100
Aug 31, 2026	42.58	44.50	41.52	44.15	44.15	3.15%	2,527,600
Aug 28, 2026	43.48	44.05	42.80	42.80	42.80	-1.15%	1,974,399
Aug 27, 2026	43.25	43.47	42.33	43.30	43.30	0.09%	1,783,220
Aug 26, 2026	43.61	44.16	43.10	43.26	43.26	-1.53%	1,851,134
Aug 25, 2026	42.37	44.25	41.64	43.93	43.93	2.78%	2,945,752
Aug 24, 2026	45.51	45.68	42.40	42.74	42.74	-6.78%	3,701,960
Aug 21, 2026	46.74	47.38	45.08	45.85	45.85	-0.82%	2,657,660
Aug 20, 2026	48.00	49.00	46.06	46.23	46.23	-2.63%	3,387,300
Aug 19, 2026	47.47	51.77	47.02	47.48	47.48	-0.98%	4,852,700
Aug 18, 2026	49.00	50.35	47.64	47.95	47.95	-0.60%	4,045,620
Aug 17, 2026	43.98	48.24	43.58	48.24	48.24	10.01%	2,717,580
Aug 14, 2026	43.52	44.68	43.28	43.85	43.85	0.57%	1,299,220
Aug 13, 2026	44.86	45.40	43.43	43.60	43.60	-3.54%	2,210,600
Aug 12, 2026	45.85	46.66	44.80	45.20	45.20	-1.31%	2,108,100
Aug 11, 2026	44.30	49.00	43.81	45.80	45.80	2.44%	3,545,580
Aug 10, 2026	45.50	45.76	43.95	44.71	44.71	-1.41%	2,079,560
Aug 7, 2026	45.80	46.00	43.70	45.35	45.35	-1.58%	2,066,600
Aug 6, 2026	44.13	46.66	44.05	46.08	46.08	2.49%	2,313,000
Aug 5, 2026	43.55	45.50	43.50	44.96	44.96	3.29%	2,596,000
Aug 4, 2026	41.49	44.80	40.82	43.53	43.53	6.35%	2,669,000
Aug 3, 2026	41.39	42.01	40.68	40.93	40.93	-1.16%	1,843,700
Jul 31, 2026	40.98	43.20	40.98	41.41	41.41	3.47%	3,087,480
Jul 30, 2026	43.39	45.39	39.96	40.02	40.02	-9.86%	4,414,300
Jul 29, 2026	47.87	50.90	43.93	44.40	44.40	-4.70%	7,623,300
Jul 28, 2026	43.33	46.59	43.33	46.59	46.59	10.01%	2,909,829
Jul 27, 2026	38.84	42.35	37.51	42.35	42.35	10.00%	2,081,000
Jul 24, 2026	40.10	40.70	38.31	38.50	38.50	-5.75%	3,407,100
Jul 23, 2026	41.58	43.48	40.00	40.85	40.85	-0.90%	3,069,200
Jul 22, 2026	42.59	43.45	40.70	41.22	41.22	-4.23%	3,201,602
Jul 21, 2026	44.00	44.50	39.70	43.04	43.04	-2.18%	5,521,580
Jul 20, 2026	48.24	48.69	42.57	44.00	44.00	-6.98%	3,834,400
Jul 17, 2026	50.72	51.80	46.00	47.30	47.30	-7.42%	3,698,120
Jul 16, 2026	50.74	52.65	50.10	51.09	51.09	-1.18%	1,841,000
Jul 15, 2026	55.31	55.31	51.31	51.70	51.70	-6.51%	1,957,060
Jul 14, 2026	55.20	56.20	54.78	55.30	55.30	0.04%	1,137,600