A-Zenith Home Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.00	45.16	42.30	44.37	44.37	-0.52%	2,979,000
Oct 29, 2026	41.88	45.12	41.63	44.60	44.60	7.16%	3,850,640
Oct 28, 2026	41.56	42.38	41.32	41.62	41.62	-0.22%	1,236,655
Oct 27, 2026	42.42	43.66	41.71	41.71	41.71	-1.00%	1,660,555
Oct 26, 2026	41.14	42.70	40.70	42.13	42.13	1.86%	1,720,160
Oct 23, 2026	41.62	41.62	39.08	41.36	41.36	-0.62%	1,796,020
Oct 22, 2026	42.58	42.79	40.91	41.62	41.62	-1.98%	1,686,040
Oct 21, 2026	42.15	42.58	41.52	42.46	42.46	1.82%	1,618,900
Oct 20, 2026	38.81	42.44	38.50	41.70	41.70	7.45%	2,334,040
Oct 19, 2026	39.32	39.74	38.25	38.81	38.81	-1.17%	1,042,300
Oct 16, 2026	39.67	39.82	38.64	39.27	39.27	0.33%	1,340,700
Oct 15, 2026	39.01	39.85	38.51	39.14	39.14	-1.90%	1,608,500
Oct 14, 2026	41.76	42.10	39.90	39.90	39.90	-4.86%	1,377,400
Oct 13, 2026	41.67	42.21	40.20	41.94	41.94	0.65%	1,285,400
Oct 12, 2026	43.20	43.40	41.67	41.67	41.67	-3.54%	1,259,660
Oct 9, 2026	43.13	43.80	42.25	43.20	43.20	-0.69%	938,260
Oct 8, 2026	44.57	45.48	43.30	43.50	43.50	-2.40%	1,914,000
Sep 30, 2026	44.00	45.05	43.70	44.57	44.57	2.27%	1,410,722
Sep 29, 2026	42.30	44.46	42.27	43.58	43.58	2.23%	1,640,360
Sep 28, 2026	43.86	44.40	42.15	42.63	42.63	-2.72%	2,040,600
Sep 24, 2026	44.30	44.63	43.66	43.82	43.82	-1.08%	1,170,900
Sep 23, 2026	44.98	45.27	43.93	44.30	44.30	-1.58%	1,815,800
Sep 22, 2026	46.55	46.55	45.00	45.01	45.01	-2.34%	1,810,800
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