Skip to main content

Ethan Allen Interiors Inc (NY: ETD )

31.74 -0.16 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 31.66 31.75 31.31 31.74 101,579 -0.16(-0.50%)
Apr 11, 2024 32.16 32.16 31.66 31.90 130,782 -0.14(-0.44%)
Apr 10, 2024 32.44 32.44 31.70 32.04 194,422 -1.11(-3.35%)
Apr 09, 2024 33.35 33.46 33.04 33.15 118,204 -0.15(-0.45%)
Apr 08, 2024 33.38 33.52 33.23 33.30 112,870 +0.23(+0.70%)
Apr 05, 2024 32.40 33.17 32.40 33.07 141,062 +0.60(+1.85%)
Apr 04, 2024 33.32 33.32 32.34 32.47 155,184 -0.45(-1.37%)
Apr 03, 2024 32.98 33.26 32.74 32.92 213,349 -0.21(-0.63%)
Apr 02, 2024 33.64 33.64 32.76 33.13 255,271 -0.92(-2.70%)
Apr 01, 2024 34.64 34.67 33.87 34.05 235,118 -0.52(-1.50%)
Mar 28, 2024 34.14 34.63 34.10 34.57 358,476 +0.58(+1.71%)
Mar 27, 2024 33.71 34.08 33.71 33.99 179,234 +0.56(+1.68%)
Mar 26, 2024 33.51 33.81 33.43 33.43 191,486 +0.00(+0.00%)
Mar 25, 2024 32.86 34.20 32.86 33.43 306,950 +0.65(+1.98%)
Mar 22, 2024 33.38 33.38 32.77 32.78 130,250 -0.65(-1.94%)
Mar 21, 2024 32.97 33.51 32.84 33.43 188,209 +0.58(+1.77%)
Mar 20, 2024 31.96 33.04 31.83 32.85 186,611 +1.02(+3.20%)
Mar 19, 2024 31.89 32.24 31.65 31.83 180,546 -0.12(-0.38%)
Mar 18, 2024 32.52 32.73 31.89 31.95 230,619 -0.65(-1.99%)
Mar 15, 2024 32.25 32.83 32.25 32.60 1,119,802 +0.13(+0.40%)
Mar 14, 2024 33.27 33.37 32.38 32.47 166,264 -0.85(-2.55%)
Mar 13, 2024 33.02 33.60 33.02 33.32 138,681 +0.27(+0.82%)
Mar 12, 2024 32.84 33.19 32.55 33.05 152,531 +0.33(+1.01%)
Mar 11, 2024 32.98 33.13 32.52 32.72 154,002 -0.35(-1.06%)
Mar 08, 2024 33.26 33.69 33.06 33.07 156,705 +0.12(+0.36%)
Mar 07, 2024 32.97 33.39 32.72 32.95 226,403 +0.26(+0.80%)
Mar 06, 2024 33.54 33.73 32.65 32.69 205,445 -0.71(-2.13%)
Mar 05, 2024 33.57 34.23 33.39 33.40 185,862 -0.40(-1.18%)
Mar 04, 2024 33.51 34.52 33.51 33.80 233,164 +0.62(+1.87%)
Mar 01, 2024 33.48 33.50 33.08 33.18 144,955 -0.25(-0.75%)
Feb 29, 2024 33.02 33.50 32.91 33.43 176,058 +0.66(+2.01%)
Feb 28, 2024 32.28 32.89 32.20 32.77 174,314 +0.36(+1.11%)
Feb 27, 2024 31.99 32.64 31.98 32.41 169,784 +0.69(+2.18%)
Feb 26, 2024 31.59 31.91 31.55 31.72 157,122 +0.08(+0.25%)
Feb 23, 2024 31.30 31.69 31.09 31.64 163,333 +0.41(+1.31%)
Feb 22, 2024 31.50 31.64 31.08 31.23 174,502 -0.18(-0.57%)
Feb 21, 2024 31.14 31.55 30.98 31.41 165,519 +0.09(+0.29%)
Feb 20, 2024 31.02 31.40 30.91 31.32 157,781 -0.13(-0.41%)
Feb 16, 2024 31.38 31.57 31.04 31.45 139,254 -0.20(-0.63%)
Feb 15, 2024 31.36 31.82 31.16 31.65 182,824 +0.49(+1.57%)
Feb 14, 2024 30.77 31.18 30.47 31.16 119,963 +0.73(+2.40%)
Feb 13, 2024 30.20 30.95 30.01 30.43 242,903 -1.02(-3.24%)
Feb 12, 2024 30.70 31.72 30.65 31.45 189,729 +0.75(+2.44%)
Feb 09, 2024 30.40 30.85 30.06 30.70 295,819 +0.30(+0.99%)
Feb 08, 2024 29.56 30.42 29.54 30.40 154,993 +0.91(+3.09%)
Feb 07, 2024 29.48 29.56 29.17 29.49 137,256 -0.09(-0.30%)
Feb 06, 2024 29.23 29.63 29.22 29.58 197,048 +0.24(+0.82%)
Feb 05, 2024 29.14 29.51 28.77 29.34 210,527 -0.18(-0.61%)
Feb 02, 2024 29.40 29.80 29.11 29.52 185,485 -0.11(-0.37%)
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.