Ethan Allen Interiors Inc. Common Stock (ETD)

21.06
-0.10 (-0.47%)
NYSE · Last Trade: Oct 3rd, 1:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202621.3821.5720.9921.06361,34221.06
10/01/202620.8421.1720.5221.16580,01121.16
9/30/202621.1721.1720.6920.91508,64220.91
9/29/202621.2821.3721.0121.01358,17021.01
9/28/202621.2821.4021.0621.20396,75321.20
9/25/202621.0921.3920.9021.29365,80521.29
9/24/202621.0021.1220.6221.05653,65621.05
9/23/202621.1021.3520.9421.02543,99621.02
9/22/202621.1321.6521.1121.33606,71921.33
9/21/202621.5321.5420.9620.97550,62520.97
9/18/202621.3221.4721.1921.41789,81021.41
9/17/202621.7822.0821.4121.47553,73521.47
9/16/202621.7021.9321.4821.62363,50221.62
9/15/202622.0422.1621.7021.72399,22821.72
9/14/202621.9122.4321.7722.20350,92122.20
9/11/202622.0722.2021.9021.93390,32521.93
9/10/202621.5321.8621.1321.85516,27521.85
9/09/202621.7121.9321.5721.71512,71321.71
9/08/202622.1522.3121.5121.71602,42821.71
9/04/202621.8422.7421.6822.49800,43822.49
9/03/202621.8222.2621.2321.871,237,24321.87
9/02/202624.3225.1324.3224.711,523,32521.71
9/01/202623.6024.1123.5023.95956,02221.04
8/31/202623.5023.7023.2623.65798,32420.78
8/28/202623.5323.7623.3223.47723,85720.62
8/27/202623.3623.6223.2623.41651,69520.57
8/26/202623.8523.8523.4223.60565,20720.73
8/25/202623.3823.8423.0923.76532,04420.88
8/24/202623.4823.6023.1623.28700,89720.45
8/21/202623.0923.8023.0923.39810,43620.55
8/20/202623.6923.7122.7322.93743,86020.15
8/19/202622.4322.7322.3622.63383,75119.88
8/18/202622.7922.7922.3022.37258,68619.65
8/17/202622.7522.8322.3122.77496,90120.01
8/14/202622.8122.8922.5822.84336,13020.07
8/13/202622.8923.0422.6022.90386,37220.12
8/12/202622.9123.0922.3822.60694,56519.86
8/11/202623.3823.9723.3523.67376,73720.23
8/10/202623.7323.9623.4023.51377,14720.10
8/07/202623.4523.9023.4523.71348,37020.27
8/06/202624.0524.0523.4523.51333,83720.10
8/05/202623.9324.8023.7424.131,041,45720.63
8/04/202623.4924.1323.3423.89485,21520.42
8/03/202622.8523.5522.6423.50663,41620.09
7/31/202622.8122.8121.9822.40665,45619.15
7/30/202623.1523.5922.7622.91849,37419.58
7/29/202623.6423.9423.4423.59384,86320.17
7/28/202623.5224.0123.5223.80451,12120.35
7/27/202623.0623.3022.9623.27285,92519.89
7/24/202622.6022.9622.5022.82201,72119.51
7/23/202622.7522.9922.2722.50378,55019.23
7/22/202622.8123.2122.7022.85389,69119.53
7/21/202623.2423.3422.8222.85368,22819.53
7/20/202623.0023.1822.7023.09432,26719.74
7/17/202623.1923.6022.7122.78340,25219.47
7/16/202623.0823.7423.0223.20611,75019.83
7/15/202622.1123.2322.0022.89492,95819.57
7/14/202622.2222.3221.7922.23310,14219.00
7/13/202621.8222.2021.8222.13448,06218.92
7/10/202621.4622.0621.4621.73368,58618.58
7/09/202621.2221.4720.9821.36366,68518.26
7/08/202621.2521.3920.9121.22556,34618.14
7/07/202621.4321.5521.3121.40364,57618.29
7/06/202621.5821.5821.1121.25426,63418.17