Ethan Allen Interiors Inc. Common Stock (ETD)

22.28
+0.02 (0.07%)
NYSE · Last Trade: Apr 1st, 11:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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
2/10/202624.7224.9624.6124.74314,58624.74
2/09/202624.5224.6324.1224.61301,05224.61
2/06/202623.9224.5923.9224.54399,95224.54
2/05/202624.1924.2523.7623.95353,43423.95
2/04/202623.5024.2423.3924.23508,13624.23
2/03/202623.0123.8723.0123.33551,74023.33
2/02/202622.8323.2022.7623.11477,31823.11
1/30/202622.6122.9822.2622.93743,06322.93
1/29/202624.2524.2522.3422.541,240,83522.54
1/28/202624.3524.5324.0724.15500,22924.15
1/27/202624.5324.6623.9024.30365,77524.30
1/26/202624.1424.7023.9324.66515,85724.66
1/23/202624.6524.7224.1524.21202,36724.21
1/22/202624.9725.1424.5124.78347,09124.78
1/21/202624.3824.9724.2024.96360,70724.96
1/20/202624.3724.4024.1624.20258,41324.20
1/16/202624.7824.8424.4824.66244,89524.66
1/15/202624.2124.8723.9924.83294,79224.83
1/14/202624.4924.6924.0024.16318,15924.16
1/13/202624.3024.6024.1124.58343,86424.58
1/12/202624.0724.2223.6724.15191,51824.15
1/09/202624.1824.4023.6424.24316,03424.24
1/08/202622.9024.1522.8823.97493,43023.97
1/07/202623.3723.4022.9123.03255,04023.03
1/06/202622.9023.4022.7023.30275,16423.30
1/05/202622.8323.3722.7323.01309,89623.01
1/02/202622.8923.3722.8422.86329,59222.86