Skip to main content

Ethan Allen Interiors Inc (NY: ETD )

32.14 +0.19 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 24.46 25.60 24.46 25.60 427,893 +1.31(+5.39%)
Jan 30, 2023 24.05 24.65 23.89 24.29 274,265 +0.24(+1.00%)
Jan 27, 2023 23.76 24.35 23.70 24.05 302,320 +0.36(+1.50%)
Jan 26, 2023 24.92 25.31 23.28 23.70 743,600 -1.05(-4.25%)
Jan 25, 2023 24.94 25.07 24.61 24.75 279,586 -0.34(-1.35%)
Jan 24, 2023 25.21 25.62 25.03 25.09 219,853 -0.14(-0.56%)
Jan 23, 2023 24.92 25.41 24.67 25.23 326,712 +0.31(+1.25%)
Jan 20, 2023 24.73 24.96 24.37 24.92 341,493 +0.31(+1.27%)
Jan 19, 2023 25.32 25.41 24.40 24.60 316,403 -0.86(-3.36%)
Jan 18, 2023 26.15 26.21 25.39 25.46 375,474 -0.52(-1.99%)
Jan 17, 2023 26.31 26.39 25.93 25.98 271,602 -0.34(-1.29%)
Jan 13, 2023 26.18 26.52 26.18 26.32 238,470 -0.17(-0.64%)
Jan 12, 2023 26.37 26.48 26.03 26.48 218,902 +0.25(+0.95%)
Jan 11, 2023 25.66 26.30 25.66 26.23 307,884 +0.66(+2.58%)
Jan 10, 2023 25.00 25.60 24.88 25.58 353,931 +0.75(+3.01%)
Jan 09, 2023 24.80 25.11 24.60 24.83 208,189 +0.11(+0.43%)
Jan 06, 2023 24.58 24.87 24.52 24.72 233,905 +0.24(+0.98%)
Jan 05, 2023 23.56 24.59 23.41 24.48 273,137 +0.65(+2.73%)
Jan 04, 2023 23.70 24.03 23.65 23.83 185,246 +0.31(+1.33%)
Jan 03, 2023 23.79 23.98 23.28 23.52 374,332 -0.02(-0.08%)
Dec 30, 2022 23.69 23.69 23.36 23.54 214,435 -0.20(-0.83%)
Dec 29, 2022 23.55 23.87 23.48 23.73 290,732 +0.28(+1.18%)
Dec 28, 2022 23.46 23.62 23.24 23.46 289,469 +0.05(+0.23%)
Dec 27, 2022 23.79 23.79 23.25 23.40 209,854 -0.40(-1.68%)
Dec 23, 2022 22.92 23.84 22.78 23.80 343,356 +0.90(+3.93%)
Dec 22, 2022 23.53 23.53 22.68 22.90 545,417 -0.86(-3.60%)
Dec 21, 2022 23.79 24.01 23.70 23.76 214,437 +0.19(+0.79%)
Dec 20, 2022 23.65 23.97 23.40 23.57 266,264 -0.11(-0.45%)
Dec 19, 2022 23.79 24.22 23.57 23.68 343,971 +0.01(+0.04%)
Dec 16, 2022 23.28 23.70 23.21 23.67 1,389,230 +0.12(+0.53%)
Dec 15, 2022 23.42 23.75 23.08 23.54 486,746 +0.15(+0.65%)
Dec 14, 2022 23.45 24.07 23.12 23.39 526,090 -0.20(-0.83%)
Dec 13, 2022 24.16 24.31 23.58 23.59 700,792 +0.08(+0.34%)
Dec 12, 2022 23.40 23.73 22.98 23.51 543,319 +0.11(+0.46%)
Dec 09, 2022 23.34 23.82 23.18 23.40 644,888 -0.10(-0.42%)
Dec 08, 2022 23.54 23.76 23.28 23.50 372,452 -0.27(-1.12%)
Dec 07, 2022 23.42 23.87 23.35 23.77 211,124 +0.21(+0.91%)
Dec 06, 2022 23.46 23.61 23.26 23.55 322,156 +0.10(+0.42%)
Dec 05, 2022 23.94 23.94 23.36 23.46 379,014 -0.63(-2.63%)
Dec 02, 2022 24.24 24.24 23.87 24.09 395,645 -0.15(-0.62%)
Dec 01, 2022 25.14 25.24 24.22 24.24 281,377 -0.80(-3.20%)
Nov 30, 2022 24.30 25.07 24.03 25.04 343,602 +0.60(+2.45%)
Nov 29, 2022 24.56 24.59 24.19 24.44 249,748 -0.06(-0.25%)
Nov 28, 2022 25.08 25.40 24.37 24.50 261,859 -0.72(-2.86%)
Nov 25, 2022 25.26 25.64 25.17 25.22 149,776 -0.05(-0.21%)
Nov 23, 2022 24.94 25.40 24.91 25.28 160,308 +0.30(+1.20%)
Nov 22, 2022 25.02 25.32 24.74 24.98 231,471 +0.13(+0.53%)
Nov 21, 2022 25.01 25.01 24.20 24.85 263,332 -0.11(-0.42%)
Nov 18, 2022 25.61 25.71 24.26 24.95 428,157 -0.58(-2.28%)
Nov 17, 2022 25.35 25.69 25.13 25.53 224,926 -0.04(-0.14%)
Nov 16, 2022 25.88 26.10 25.40 25.57 241,552 -0.72(-2.75%)
Nov 15, 2022 25.47 26.32 25.34 26.29 348,612 +1.14(+4.55%)
Nov 14, 2022 24.99 25.92 24.95 25.15 324,399 -0.04(-0.14%)
Nov 11, 2022 24.82 25.45 24.71 25.18 255,304 +0.41(+1.67%)
Nov 10, 2022 25.74 26.10 24.56 24.77 436,232 -0.04(-0.18%)
Nov 09, 2022 25.00 25.60 24.62 24.81 278,341 -0.36(-1.43%)
Nov 08, 2022 24.81 25.52 24.42 25.17 377,803 +0.36(+1.45%)
Nov 07, 2022 23.88 24.91 23.88 24.81 540,532 +0.92(+3.87%)
Nov 04, 2022 22.94 23.90 22.84 23.89 283,143 +1.22(+5.40%)
Nov 03, 2022 22.14 22.86 21.92 22.66 265,407 +0.31(+1.38%)
Nov 02, 2022 23.24 23.24 22.09 22.36 320,250 -0.79(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.