Ethan Allen Interiors Inc. Common Stock (ETD)

22.47
-0.10 (-0.44%)
NYSE · Last Trade: Mar 3rd, 5:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/25/202622.9423.0722.5423.03278,09623.03
2/24/202622.9323.3022.8822.97256,59122.97
2/23/202623.5023.5522.7422.91352,92822.91
2/20/202623.4123.7623.1723.60476,58223.60
2/19/202623.4323.7023.1323.37315,66323.37
2/18/202623.2223.7123.1623.42382,08123.42
2/17/202623.9723.9923.1823.71276,36923.71
2/13/202623.6023.9823.2423.85455,08223.85
2/12/202623.7324.0323.2823.49328,69723.49
2/11/202624.1524.5323.3823.62289,47023.62
2/10/202624.7224.9624.6124.74314,58624.35
2/09/202624.5224.6324.1224.61301,05224.22
2/06/202623.9224.5923.9224.54399,95224.15
2/05/202624.1924.2523.7623.95353,43423.57
2/04/202623.5024.2423.3924.23508,13623.85
2/03/202623.0123.8723.0123.33551,74022.96
2/02/202622.8323.2022.7623.11477,31822.75
1/30/202622.6122.9822.2622.93743,06322.57
1/29/202624.2524.2522.3422.541,240,83522.18
1/28/202624.3524.5324.0724.15500,22923.77
1/27/202624.5324.6623.9024.30365,77523.92
1/26/202624.1424.7023.9324.66515,85724.27
1/23/202624.6524.7224.1524.21202,36723.83
1/22/202624.9725.1424.5124.78347,09124.39
1/21/202624.3824.9724.2024.96360,70724.57
1/20/202624.3724.4024.1624.20258,41323.82
1/16/202624.7824.8424.4824.66244,89524.27
1/15/202624.2124.8723.9924.83294,79224.44
1/14/202624.4924.6924.0024.16318,15923.78
1/13/202624.3024.6024.1124.58343,86424.19
1/12/202624.0724.2223.6724.15191,51823.77
1/09/202624.1824.4023.6424.24316,03423.86
1/08/202622.9024.1522.8823.97493,43023.59
1/07/202623.3723.4022.9123.03255,04022.67
1/06/202622.9023.4022.7023.30275,16422.93
1/05/202622.8323.3722.7323.01309,89622.65
1/02/202622.8923.3722.8422.86329,59222.50
12/31/202522.8122.9322.6922.84282,46622.48
12/30/202522.8622.9922.7322.78219,31922.42
12/29/202523.2723.3822.8922.99210,01222.63
12/26/202523.1023.3023.0323.27230,57022.90
12/24/202523.0123.2522.9723.2393,56022.86
12/23/202523.1923.2122.9123.02429,18322.66
12/22/202523.4623.6323.1923.31283,30422.94
12/19/202523.8223.9923.4523.59537,61223.22
12/18/202524.2424.4623.9324.05289,02523.67
12/17/202524.0224.3923.8323.98292,52323.60
12/16/202524.9625.0224.0924.11381,57623.73
12/15/202525.0525.1624.4624.91398,98724.52
12/12/202525.1725.2624.9525.03262,73824.64
12/11/202524.7925.2124.5025.20367,57124.80
12/10/202523.8424.7423.8424.65226,89724.26
12/09/202523.5824.0823.5823.95149,89623.57
12/08/202523.9923.9923.6423.71276,31523.34
12/05/202524.0524.3823.8924.01237,95023.63
12/04/202524.3524.4024.0624.11171,12923.73