Skip to main content

Ethan Allen Interiors Inc (NY: ETD )

25.60 -0.63 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 26.23 26.38 26.02 26.23 196,716 -0.06(-0.23%)
May 25, 2023 26.53 26.75 26.16 26.29 148,530 -0.26(-0.98%)
May 24, 2023 26.74 26.75 26.32 26.55 173,700 -0.19(-0.71%)
May 23, 2023 26.75 27.03 26.72 26.74 160,304 -0.16(-0.59%)
May 22, 2023 27.07 27.22 26.76 26.90 183,870 -0.24(-0.88%)
May 19, 2023 27.54 27.54 26.97 27.14 164,504 -0.29(-1.06%)
May 18, 2023 27.48 27.55 27.25 27.43 123,876 +0.01(+0.04%)
May 17, 2023 27.19 27.65 27.07 27.42 201,030 +0.40(+1.48%)
May 16, 2023 26.97 27.26 26.55 27.02 161,385 -0.23(-0.84%)
May 15, 2023 27.79 27.97 27.23 27.25 235,341 -0.41(-1.48%)
May 12, 2023 27.28 27.86 27.28 27.66 236,452 +0.46(+1.69%)
May 11, 2023 27.23 27.37 26.80 27.20 167,770 -0.24(-0.87%)
May 10, 2023 27.87 27.90 27.07 27.44 231,842 -0.03(-0.11%)
May 09, 2023 27.11 27.71 27.02 27.47 328,888 +0.35(+1.29%)
May 08, 2023 26.84 27.13 26.50 27.12 180,935 +0.32(+1.19%)
May 05, 2023 26.61 26.87 26.44 26.80 235,535 +0.51(+1.95%)
May 04, 2023 26.17 26.39 26.00 26.29 171,459 -0.13(-0.49%)
May 03, 2023 26.86 27.15 26.38 26.42 185,480 -0.33(-1.22%)
May 02, 2023 26.72 26.82 26.08 26.74 196,873 +0.05(+0.18%)
May 01, 2023 27.57 27.88 26.56 26.69 282,079 -0.87(-3.15%)
Apr 28, 2023 27.18 27.58 27.18 27.56 193,546 +0.48(+1.79%)
Apr 27, 2023 25.70 27.16 25.43 27.08 315,554 +1.07(+4.10%)
Apr 26, 2023 25.89 26.24 25.89 26.01 163,533 -0.02(-0.08%)
Apr 25, 2023 26.05 26.39 25.99 26.03 211,164 -0.21(-0.79%)
Apr 24, 2023 26.40 26.47 26.08 26.24 256,439 -0.11(-0.41%)
Apr 21, 2023 26.76 26.79 26.29 26.35 133,883 -0.49(-1.84%)
Apr 20, 2023 26.88 27.01 26.55 26.84 145,283 -0.16(-0.58%)
Apr 19, 2023 26.83 27.11 26.68 27.00 127,133 +0.11(+0.40%)
Apr 18, 2023 26.90 27.18 26.52 26.89 153,573 +0.12(+0.44%)
Apr 17, 2023 26.41 26.84 26.36 26.77 140,450 +0.34(+1.27%)
Apr 14, 2023 26.52 26.89 26.28 26.43 126,773 -0.04(-0.15%)
Apr 13, 2023 26.56 26.56 26.10 26.47 121,145 +0.03(+0.11%)
Apr 12, 2023 26.80 26.82 26.35 26.44 112,247 -0.18(-0.67%)
Apr 11, 2023 26.43 26.74 26.37 26.62 120,229 +0.37(+1.39%)
Apr 10, 2023 26.03 26.48 26.00 26.26 168,076 +0.23(+0.87%)
Apr 06, 2023 26.03 26.14 25.82 26.03 122,537 +0.02(+0.08%)
Apr 05, 2023 25.90 26.08 25.75 26.01 157,832 -0.13(-0.49%)
Apr 04, 2023 26.87 26.87 26.08 26.14 148,381 -0.72(-2.68%)
Apr 03, 2023 27.20 27.20 26.63 26.86 174,407 -0.24(-0.87%)
Mar 31, 2023 26.64 27.11 26.57 27.10 227,042 +0.60(+2.27%)
Mar 30, 2023 26.54 26.85 26.42 26.49 163,827 +0.09(+0.34%)
Mar 29, 2023 26.67 26.68 26.20 26.41 233,144 -0.02(-0.07%)
Mar 28, 2023 26.64 26.91 26.43 26.43 196,218 -0.22(-0.81%)
Mar 27, 2023 26.84 26.86 26.41 26.64 182,618 +0.09(+0.33%)
Mar 24, 2023 26.23 26.77 26.06 26.55 157,453 +0.18(+0.67%)
Mar 23, 2023 26.71 26.80 26.04 26.38 271,055 -0.21(-0.78%)
Mar 22, 2023 27.18 27.52 26.56 26.58 193,078 -0.67(-2.46%)
Mar 21, 2023 27.06 27.55 27.02 27.25 198,704 +0.69(+2.60%)
Mar 20, 2023 26.33 26.94 26.33 26.56 283,548 +0.55(+2.12%)
Mar 17, 2023 26.47 26.53 25.95 26.01 700,778 -0.60(-2.26%)
Mar 16, 2023 26.48 27.11 26.22 26.61 225,114 -0.26(-0.96%)
Mar 15, 2023 26.48 26.87 26.18 26.87 322,935 -0.34(-1.23%)
Mar 14, 2023 27.52 27.70 26.91 27.20 228,574 +0.34(+1.25%)
Mar 13, 2023 27.63 27.72 25.92 26.87 522,689 -1.30(-4.62%)
Mar 10, 2023 28.94 28.94 27.74 28.17 454,523 -1.00(-3.42%)
Mar 09, 2023 29.30 29.65 29.15 29.17 452,869 -0.15(-0.50%)
Mar 08, 2023 28.97 29.35 28.68 29.32 227,371 +0.40(+1.40%)
Mar 07, 2023 28.66 29.07 28.66 28.91 190,998 +0.26(+0.90%)
Mar 06, 2023 29.21 29.21 28.31 28.66 304,461 -0.54(-1.86%)
Mar 03, 2023 29.35 29.35 29.03 29.20 157,978 +0.04(+0.14%)
Mar 02, 2023 29.09 29.17 28.77 29.16 199,775 -0.13(-0.44%)
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.