Skip to main content

Ethan Allen Interiors Inc (NY: ETD )

34.57 +0.58 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 24.27 24.38 23.52 23.78 351,515 -0.54(-2.23%)
May 30, 2023 24.94 25.04 24.30 24.32 216,111 -0.60(-2.40%)
May 26, 2023 24.92 25.06 24.72 24.92 207,095 -0.06(-0.23%)
May 25, 2023 25.20 25.41 24.85 24.97 156,367 -0.25(-0.98%)
May 24, 2023 25.40 25.41 25.00 25.22 182,865 -0.18(-0.71%)
May 23, 2023 25.41 25.68 25.38 25.40 168,762 -0.15(-0.59%)
May 22, 2023 25.71 25.86 25.42 25.55 193,571 -0.23(-0.88%)
May 19, 2023 26.16 26.16 25.62 25.78 173,184 -0.28(-1.06%)
May 18, 2023 26.10 26.17 25.88 26.06 130,412 +0.01(+0.04%)
May 17, 2023 25.83 26.26 25.71 26.05 211,637 +0.38(+1.48%)
May 16, 2023 25.62 25.89 25.22 25.67 169,900 -0.22(-0.84%)
May 15, 2023 26.40 26.57 25.87 25.88 247,758 -0.39(-1.48%)
May 12, 2023 25.91 26.46 25.91 26.27 248,928 +0.44(+1.69%)
May 11, 2023 25.87 26.00 25.46 25.84 176,622 -0.23(-0.87%)
May 10, 2023 26.47 26.50 25.71 26.06 244,075 -0.03(-0.11%)
May 09, 2023 25.75 26.32 25.67 26.09 346,241 +0.33(+1.29%)
May 08, 2023 25.49 25.77 25.17 25.76 190,482 +0.30(+1.19%)
May 05, 2023 25.28 25.52 25.12 25.46 247,964 +0.49(+1.95%)
May 04, 2023 24.86 25.07 24.70 24.97 180,506 -0.12(-0.49%)
May 03, 2023 25.51 25.78 25.06 25.09 195,267 -0.31(-1.22%)
May 02, 2023 25.38 25.48 24.77 25.40 207,261 +0.05(+0.18%)
May 01, 2023 26.19 26.48 25.22 25.35 296,963 -0.82(-3.15%)
Apr 28, 2023 25.81 26.20 25.81 26.18 203,758 +0.46(+1.79%)
Apr 27, 2023 24.42 25.79 24.15 25.72 332,205 +1.01(+4.10%)
Apr 26, 2023 24.59 24.93 24.59 24.71 172,162 -0.02(-0.08%)
Apr 25, 2023 24.74 25.07 24.69 24.73 222,307 -0.20(-0.79%)
Apr 24, 2023 25.07 25.15 24.77 24.92 269,970 -0.10(-0.41%)
Apr 21, 2023 25.42 25.45 24.97 25.03 140,948 -0.47(-1.84%)
Apr 20, 2023 25.53 25.65 25.22 25.49 152,949 -0.15(-0.58%)
Apr 19, 2023 25.48 25.75 25.34 25.64 133,841 +0.10(+0.40%)
Apr 18, 2023 25.55 25.81 25.19 25.54 161,676 +0.11(+0.44%)
Apr 17, 2023 25.08 25.49 25.04 25.43 147,861 +0.32(+1.27%)
Apr 14, 2023 25.19 25.54 24.96 25.11 133,462 -0.04(-0.15%)
Apr 13, 2023 25.23 25.23 24.79 25.15 127,538 +0.03(+0.11%)
Apr 12, 2023 25.46 25.48 25.03 25.12 118,170 -0.17(-0.67%)
Apr 11, 2023 25.10 25.40 25.05 25.29 126,573 +0.35(+1.39%)
Apr 10, 2023 24.73 25.16 24.70 24.94 176,945 +0.22(+0.87%)
Apr 06, 2023 24.73 24.83 24.53 24.73 129,002 +0.02(+0.08%)
Apr 05, 2023 24.60 24.78 24.46 24.71 166,160 -0.12(-0.49%)
Apr 04, 2023 25.52 25.52 24.77 24.83 156,211 -0.68(-2.68%)
Apr 03, 2023 25.84 25.84 25.30 25.51 183,610 -0.22(-0.87%)
Mar 31, 2023 25.31 25.75 25.24 25.74 239,022 +0.57(+2.27%)
Mar 30, 2023 25.21 25.50 25.09 25.17 172,471 +0.08(+0.34%)
Mar 29, 2023 25.33 25.34 24.89 25.08 245,446 -0.02(-0.07%)
Mar 28, 2023 25.31 25.57 25.10 25.10 206,572 -0.21(-0.81%)
Mar 27, 2023 25.49 25.51 25.08 25.31 192,254 +0.08(+0.33%)
Mar 24, 2023 24.91 25.42 24.75 25.22 165,761 +0.17(+0.67%)
Mar 23, 2023 25.37 25.46 24.74 25.05 285,358 -0.20(-0.78%)
Mar 22, 2023 25.82 26.14 25.23 25.25 203,266 -0.64(-2.46%)
Mar 21, 2023 25.70 26.17 25.66 25.89 209,189 +0.66(+2.60%)
Mar 20, 2023 25.01 25.59 25.01 25.23 298,509 +0.52(+2.12%)
Mar 17, 2023 25.15 25.20 24.65 24.71 737,755 -0.57(-2.26%)
Mar 16, 2023 25.16 25.75 24.90 25.28 236,993 -0.24(-0.95%)
Mar 15, 2023 25.16 25.52 24.87 25.52 339,975 -0.32(-1.23%)
Mar 14, 2023 26.14 26.31 25.56 25.84 240,635 +0.32(+1.25%)
Mar 13, 2023 26.24 26.33 24.62 25.52 550,269 -1.24(-4.62%)
Mar 10, 2023 27.49 27.49 26.35 26.76 478,506 -0.95(-3.42%)
Mar 09, 2023 27.83 28.17 27.69 27.71 476,765 -0.14(-0.50%)
Mar 08, 2023 27.52 27.88 27.25 27.85 239,369 +0.38(+1.40%)
Mar 07, 2023 27.22 27.61 27.22 27.46 201,076 +0.24(+0.90%)
Mar 06, 2023 27.74 27.74 26.89 27.22 320,526 -0.52(-1.86%)
Mar 03, 2023 27.88 27.88 27.57 27.73 166,314 +0.04(+0.14%)
Mar 02, 2023 27.63 27.71 27.33 27.70 210,317 -0.12(-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.