Ethan Allen Interiors Inc. Common Stock (ETD)

23.65
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 9:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202623.5023.7023.2623.65798,32423.65
8/28/202623.5323.7623.3223.47723,85723.47
8/27/202623.3623.6223.2623.41651,69523.41
8/26/202623.8523.8523.4223.60565,20723.60
8/25/202623.3823.8423.0923.76532,04423.76
8/24/202623.4823.6023.1623.28700,89723.28
8/21/202623.0923.8023.0923.39810,43623.39
8/20/202623.6923.7122.7322.93743,86022.93
8/19/202622.4322.7322.3622.63383,64122.63
8/18/202622.7922.7922.3022.37258,68622.37
8/17/202622.7522.8322.3122.77496,90122.77
8/14/202622.8122.8922.5822.84336,13022.84
8/13/202622.8923.0422.6022.90386,37222.90
8/12/202622.9123.0922.3822.60694,56522.60
8/11/202623.3823.9723.3523.67376,73723.03
8/10/202623.7323.9623.4023.51377,14722.87
8/07/202623.4523.9023.4523.71348,37023.07
8/06/202624.0524.0523.4523.51333,83722.87
8/05/202623.9324.8023.7424.131,041,45723.48
8/04/202623.4924.1323.3423.89485,21523.24
8/03/202622.8523.5522.6423.50663,41622.86
7/31/202622.8122.8121.9822.40665,45621.79
7/30/202623.1523.5922.7622.91849,37422.29
7/29/202623.6423.9423.4423.59384,86322.95
7/28/202623.5224.0123.5223.80451,12123.16
7/27/202623.0623.3022.9623.27285,92522.64
7/24/202622.6022.9622.5022.82201,72122.20
7/23/202622.7522.9922.2722.50378,55021.89
7/22/202622.8123.2122.7022.85389,69122.23
7/21/202623.2423.3422.8222.85368,22822.23
7/20/202623.0023.1822.7023.09432,26722.47
7/17/202623.1923.6022.7122.78340,25222.16
7/16/202623.0823.7423.0223.20611,75022.57
7/15/202622.1123.2322.0022.89492,95822.27
7/14/202622.2222.3221.7922.23310,14221.63
7/13/202621.8222.2021.8222.13448,06221.53
7/10/202621.4622.0621.4621.73368,58621.14
7/09/202621.2221.4720.9821.36366,68520.78
7/08/202621.2521.3920.9121.22556,34620.65
7/07/202621.4321.5521.3121.40364,57620.82
7/06/202621.5821.5821.1121.25426,63420.68
7/02/202622.0222.0721.4921.69460,53921.10
7/01/202622.4122.4521.8721.87712,65621.28
6/30/202621.8822.3921.7622.34452,78521.74
6/29/202622.2022.3121.8222.11464,60721.51
6/26/202622.0022.6621.8022.531,106,23521.92
6/25/202622.5922.9521.9821.98489,08021.39
6/24/202622.1023.1421.9522.68784,83122.07
6/23/202621.4021.7721.3221.66562,74621.07
6/22/202621.1722.1520.8521.33748,89320.75
6/18/202621.1422.0621.0321.174,555,51920.60
6/17/202621.2321.8621.0121.07806,18820.50
6/16/202621.6221.7220.9521.09602,14620.52
6/15/202621.6321.8921.4521.46603,84420.88
6/12/202622.0922.1321.4521.58544,16621.00
6/11/202621.3222.1621.2622.13505,12221.53
6/10/202621.6821.7221.2421.35453,12220.77
6/09/202620.8621.6220.7921.57655,23320.99
6/08/202620.5720.9220.3220.69569,66220.13
6/05/202620.7720.9020.5320.67559,71120.11
6/04/202620.9321.0020.5920.79430,36320.23
6/03/202620.3420.5620.2620.55428,99019.99
6/02/202620.6220.8720.4120.44518,96719.89
6/01/202620.7120.9320.4020.64571,05120.08