Ethan Allen Interiors Inc. Common Stock (ETD)

19.74
+0.02 (0.10%)
NYSE· Last Trade: May 26th, 2:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202619.6319.8319.6319.74285,12419.74
5/21/202619.5419.9319.1419.72399,20319.72
5/20/202619.1219.8218.9019.66577,44719.66
5/19/202619.2219.2618.9519.07545,16019.07
5/18/202618.9119.5718.8819.30501,85519.30
5/15/202619.0519.2418.7818.84550,02918.84
5/14/202618.8019.0818.7518.98514,56318.98
5/13/202618.6818.8018.2818.68724,17618.68
5/12/202619.6119.6919.1019.13912,41519.13
5/11/202620.3720.5019.6219.63636,11419.63
5/08/202620.4220.4820.1520.39283,95020.39
5/07/202620.5220.8820.2520.44449,86820.44
5/06/202620.5720.7420.2720.50406,98120.50
5/05/202620.1520.4420.1520.26403,92520.26
5/04/202620.7520.7820.0120.04684,80220.04
5/01/202621.4821.5220.7320.82613,27420.82
4/30/202622.4422.6321.1621.34826,01621.34
4/29/202622.2522.4722.1322.21358,71122.21
4/28/202622.7922.7922.2822.44253,37222.44
4/27/202622.2922.7922.2822.61317,80022.61
4/24/202622.3822.4622.1622.43286,75422.43
4/23/202622.7022.7522.2122.48319,88822.48
4/22/202622.8822.9922.5322.64292,50922.64
4/21/202622.9323.1522.7222.81337,55422.81
4/20/202622.5222.8222.4922.74275,73822.74
4/17/202622.4723.0822.4522.70341,39522.70
4/16/202622.1622.4522.1122.14368,38522.14
4/15/202622.4222.4522.1222.28262,86522.28
4/14/202622.3422.5722.2022.46267,51422.46
4/13/202622.2722.4522.1022.24458,52622.24
4/10/202622.3322.4822.0722.39283,40722.39
4/09/202621.7422.2321.3922.20322,22622.20
4/08/202621.9022.3321.7121.87730,01721.87
4/07/202621.8021.9621.2021.23500,76921.23
4/06/202622.1622.2021.8321.88431,63521.88
4/02/202622.0622.4821.8622.26331,89722.26
4/01/202622.0422.7121.9022.32527,23222.32
3/31/202622.4222.5721.9622.26252,73722.26
3/30/202622.3622.4322.0722.09357,23622.09
3/27/202622.0722.2522.0022.16357,48022.16
3/26/202622.2822.6322.2122.32211,70222.32
3/25/202622.5222.5422.0522.46359,84322.46
3/24/202622.3322.5922.2522.39230,95322.39
3/23/202622.5522.8022.2522.55422,55022.55
3/20/202622.3822.3821.8921.901,038,71221.90
3/19/202621.9822.4521.8822.18345,07722.18
3/18/202622.1522.5322.1422.21294,61222.21
3/17/202622.3822.4622.1622.34255,10522.34
3/16/202622.3022.5522.1622.19328,39022.19
3/13/202622.2622.4621.8222.15431,78622.15
3/12/202621.7922.1321.6622.02388,65122.02
3/11/202622.0722.2121.6821.93244,37921.93
3/10/202622.1422.4321.8422.07412,40122.07
3/09/202621.8822.2021.4522.15625,49222.15
3/06/202622.0022.2621.7822.23341,57222.23
3/05/202622.5522.7522.2122.30239,04722.30
3/04/202622.4622.8222.2422.72322,09122.72
3/03/202622.0022.6221.9722.47439,05822.47
3/02/202622.5022.7222.2022.57323,75322.57
2/27/202622.9522.9522.6322.78296,17422.78
2/26/202623.1423.4522.9923.19429,36123.19