A-Zenith Home Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	58.00	58.70	54.88	55.28	55.28	-4.66%	1,884,560
Jul 10, 2026	60.00	61.15	57.70	57.98	57.98	-3.82%	2,234,400
Jul 9, 2026	59.20	61.88	57.79	60.28	60.28	2.83%	2,791,680
Jul 8, 2026	57.70	60.00	56.63	58.62	58.62	1.49%	1,948,940
Jul 7, 2026	57.23	59.50	56.62	57.76	57.76	-0.41%	1,031,297
Jul 6, 2026	58.00	58.65	54.76	58.00	58.00	0.02%	2,584,539
Jul 3, 2026	62.81	62.87	57.48	57.99	57.99	-5.86%	3,231,600
Jul 2, 2026	56.70	62.74	56.70	61.60	61.60	4.92%	3,709,840
Jul 1, 2026	61.00	62.96	54.33	58.71	58.71	-2.26%	4,607,280
Jun 30, 2026	60.07	60.07	60.07	60.07	60.07	-	-
Jun 29, 2026	57.22	60.07	57.22	60.07	60.07	5.00%	2,449,200
Jun 26, 2026	57.50	59.80	57.20	57.21	57.21	-1.40%	1,201,900
Jun 25, 2026	58.75	58.99	57.64	58.02	58.02	-1.24%	940,220
Jun 24, 2026	59.36	60.98	58.38	58.75	58.75	-0.93%	702,720
Jun 23, 2026	61.05	61.75	59.03	59.30	59.30	-2.87%	1,078,100
Jun 22, 2026	61.71	62.75	60.22	61.05	61.05	-0.36%	1,209,389
Jun 18, 2026	58.99	61.27	57.55	61.27	61.27	5.00%	1,659,260
Jun 17, 2026	60.00	60.00	57.97	58.35	58.35	-2.42%	792,700
Jun 16, 2026	59.77	60.00	57.35	59.80	59.80	1.24%	970,909
Jun 15, 2026	59.30	60.50	58.58	59.07	59.07	-0.56%	851,200
Jun 12, 2026	59.26	60.55	58.50	59.40	59.40	2.68%	812,000
Jun 11, 2026	57.42	58.40	57.11	57.85	57.85	-0.26%	634,500
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