Home

Ethan Allen Interiors Inc. Common Stock (ETD)

27.19
+0.55 (2.05%)
NYSE · Last Trade: Jun 10th, 2:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ethan Allen Interiors Inc. Common Stock (ETD)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/202526.5026.8226.2726.64233,22526.64
6/06/202526.3526.4026.0926.18173,00826.18
6/05/202526.2826.4225.9926.02226,99026.02
6/04/202526.3926.5926.2726.36216,65826.36
6/03/202525.8826.5925.6826.51286,94026.51
6/02/202526.1726.1825.4425.73227,20625.73
5/30/202526.1726.3826.0926.13167,16626.13
5/29/202526.3026.4826.0226.38233,86126.38
5/28/202526.5126.6026.2126.23202,45326.23
5/27/202526.3726.7326.0226.60246,17626.60
5/23/202525.6626.2325.6626.07258,16126.07
5/22/202525.8926.1225.6825.98220,64125.98
5/21/202526.7927.0326.0026.07356,97726.07
5/20/202526.9827.3126.9327.22277,46727.22
5/19/202527.1727.4626.6627.08353,23627.08
5/16/202527.5227.8427.3027.58362,83227.58
5/15/202526.6127.6426.1927.54947,69727.54
5/14/202527.3427.4726.8726.90299,01926.51
5/13/202527.4727.7527.2527.48285,93127.08
5/12/202527.2827.7227.0827.46386,18327.06
5/09/202526.2926.4926.0226.08414,16625.70
5/08/202525.4426.3124.8026.29632,07925.91
5/07/202526.0326.2725.1525.27810,13024.90
5/06/202527.1127.4625.2025.661,795,72425.29
5/05/202529.1929.3928.7929.13297,87428.71
5/02/202529.0629.4828.9929.45225,34729.02
5/01/202528.4729.2028.2429.04221,84228.62
4/30/202528.5128.7127.8628.43278,52528.02
4/29/202528.3628.8428.2428.79210,70528.37
4/28/202528.2828.8028.1428.59429,69528.18
4/25/202528.4928.5127.8428.42298,08028.01
4/24/202527.8228.5627.6028.52409,72928.11
4/23/202528.0028.3327.3427.74388,87027.34
4/22/202526.8327.2726.7027.26274,08926.86
4/21/202526.1426.4525.9326.37249,12825.99
4/17/202525.8926.5425.8826.51187,93626.13
4/16/202526.0026.3225.7725.93163,24425.55
4/15/202526.3326.6625.9926.13240,05225.75
4/14/202527.2827.3926.2726.39194,05426.01
4/11/202526.4326.9325.8026.83200,18226.44
4/10/202526.7526.9525.8626.54274,11326.16
4/09/202524.5828.0924.5527.16537,84326.77
4/08/202527.4427.4424.9125.26314,40624.89
4/07/202525.9527.9525.4426.26723,30825.88
4/04/202525.0326.3824.8326.62370,66626.23
4/03/202526.1726.4025.3525.80391,78025.43
4/02/202527.5628.0727.5628.04174,85827.63
4/01/202527.7428.0027.5427.88178,96927.48
3/31/202527.3227.9727.0027.70192,22627.30
3/28/202527.9327.9327.3227.53199,09627.13
3/27/202527.8528.1627.5627.88247,69027.48
3/26/202527.8328.0827.5427.66193,65027.26
3/25/202528.3428.6627.7527.77307,86627.37
3/24/202527.9228.5127.9228.44415,74028.03
3/21/202527.1327.5927.0627.571,015,29127.17
3/20/202527.2627.8227.2627.43190,43227.03
3/19/202526.6727.6626.6327.46371,06727.06
3/18/202526.9227.2226.5326.91350,23826.52
3/17/202526.7927.2526.5027.04454,89026.65
3/14/202526.5027.2226.1326.94329,98426.55
3/13/202527.0927.5626.3026.34237,90225.96
3/12/202527.5727.6827.0827.15174,05026.76
3/11/202527.8028.2227.5227.55212,46727.15
3/10/202527.6528.4227.5027.74190,10227.34