Ethan Allen Interiors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	27.91	28.36	27.89	28.15	28.15	0.72%	216,919
Nov 1, 2024	28.06	28.13	27.65	27.95	27.95	1.01%	247,186
Oct 31, 2024	29.00	29.58	27.35	27.67	27.67	-5.88%	334,762
Oct 30, 2024	29.39	30.12	29.37	29.40	29.40	-0.31%	263,371
Oct 29, 2024	29.33	29.65	29.23	29.49	29.49	-0.97%	155,291
Oct 28, 2024	29.48	29.94	29.42	29.78	29.78	1.47%	225,360
Oct 25, 2024	29.68	29.85	29.18	29.35	29.35	0.07%	171,780
Oct 24, 2024	29.70	29.75	29.08	29.33	29.33	-0.91%	215,289
Oct 23, 2024	29.50	29.95	29.36	29.60	29.60	-0.47%	160,457
Oct 22, 2024	29.76	29.82	29.42	29.74	29.74	-0.54%	198,018
Oct 21, 2024	31.14	31.16	29.89	29.90	29.90	-3.98%	161,704
Oct 18, 2024	31.13	31.50	31.00	31.14	31.14	0.32%	221,012
Oct 17, 2024	31.29	31.46	30.70	31.04	31.04	-0.96%	188,038
Oct 16, 2024	30.62	31.50	30.62	31.34	31.34	3.47%	244,822
Oct 15, 2024	29.82	30.87	29.82	30.29	30.29	1.03%	262,639
Oct 14, 2024	29.69	30.00	29.50	29.98	29.98	0.98%	190,849
Oct 11, 2024	29.54	30.06	29.53	29.69	29.69	0.17%	233,752
Oct 10, 2024	29.77	29.83	29.43	29.64	29.64	-1.30%	212,880
Oct 9, 2024	30.82	30.99	30.03	30.03	30.03	-2.12%	200,178
Oct 8, 2024	31.01	31.09	30.62	30.68	30.68	-0.62%	162,824
Oct 7, 2024	30.72	30.89	30.30	30.87	30.87	-0.45%	152,797
Oct 4, 2024	31.24	31.33	30.96	31.01	31.01	0.55%	151,711
Oct 3, 2024	30.96	31.25	30.66	30.84	30.84	-1.22%	216,344
Oct 2, 2024	31.71	31.97	31.20	31.22	31.22	-2.22%	181,646
Oct 1, 2024	31.89	32.01	31.36	31.93	31.93	0.13%	212,412
Sep 30, 2024	31.72	32.24	31.54	31.89	31.89	0.35%	219,091
Sep 27, 2024	31.91	32.22	31.52	31.78	31.78	1.21%	297,714
Sep 26, 2024	30.84	31.76	30.75	31.40	31.40	2.95%	357,612
Sep 25, 2024	31.47	31.47	30.45	30.50	30.50	-3.42%	427,261
Sep 24, 2024	31.32	31.68	31.08	31.58	31.58	1.35%	212,956
Sep 23, 2024	32.20	32.20	31.09	31.16	31.16	-2.14%	266,460
Sep 20, 2024	31.96	32.37	31.59	31.84	31.84	-1.79%	3,122,414
Sep 19, 2024	32.98	33.27	32.04	32.42	32.42	0.87%	402,087
Sep 18, 2024	31.74	33.77	31.46	32.14	32.14	0.59%	440,553
Sep 17, 2024	31.55	32.18	31.18	31.95	31.95	2.47%	519,325
Sep 16, 2024	30.90	31.66	30.61	31.18	31.18	1.20%	588,527
Sep 13, 2024	30.15	30.99	29.99	30.81	30.81	4.76%	351,350
Sep 12, 2024	29.38	29.63	29.17	29.41	29.41	1.03%	263,197
Sep 11, 2024	29.09	29.40	28.69	29.11	29.11	-0.89%	310,351
Sep 10, 2024	28.89	29.40	28.63	29.37	29.37	2.37%	401,088
Sep 9, 2024	29.90	30.14	28.67	28.69	28.69	-4.49%	352,003
Sep 6, 2024	30.13	30.43	29.79	30.04	30.04	-0.30%	206,422
Sep 5, 2024	30.60	30.84	30.11	30.13	30.13	-1.08%	210,894
Sep 4, 2024	30.35	30.50	29.92	30.46	30.46	-0.46%	181,463
Sep 3, 2024	31.13	31.32	30.44	30.60	30.60	-2.80%	170,250
Aug 30, 2024	31.63	31.65	30.91	31.48	31.48	-0.16%	265,712
Aug 29, 2024	32.01	32.01	31.19	31.53	31.53	-0.38%	331,522
Aug 28, 2024	31.79	32.35	31.64	31.65	31.65	-0.50%	242,114
Aug 27, 2024	31.44	32.10	31.28	31.81	31.81	-0.09%	191,709
Aug 26, 2024	31.44	32.18	31.01	31.84	31.84	2.45%	351,623
Aug 23, 2024	30.03	31.18	29.85	31.08	31.08	4.54%	320,754
Aug 22, 2024	31.41	31.41	29.57	29.73	29.73	-5.83%	510,709
Aug 21, 2024	30.79	31.58	30.53	31.57	31.57	3.37%	188,676
Aug 20, 2024	30.51	30.80	30.29	30.54	30.54	-0.29%	148,752
Aug 19, 2024	30.29	30.64	30.03	30.63	30.63	0.79%	184,860
Aug 16, 2024	30.32	30.86	30.23	30.39	30.39	0.10%	274,847
Aug 15, 2024	30.40	30.72	30.05	30.36	30.36	2.22%	226,912
Aug 14, 2024	30.18	30.25	29.50	29.70	29.70	-0.87%	176,586
Aug 13, 2024	29.23	30.10	29.15	29.96	29.96	0.84%	178,513
Aug 12, 2024	30.47	30.47	29.40	29.71	28.95	-2.04%	228,188
Aug 9, 2024	30.27	30.36	29.90	30.33	29.55	0.46%	182,719
Aug 8, 2024	30.21	30.27	29.58	30.19	29.41	0.53%	238,683
Aug 7, 2024	30.75	30.78	29.98	30.03	29.26	-1.44%	189,920
Aug 6, 2024	30.41	30.87	30.04	30.47	29.69	-0.59%	200,900
Aug 5, 2024	30.02	31.42	29.79	30.65	29.86	-2.33%	281,210
Aug 2, 2024	30.85	31.49	30.02	31.38	30.57	-2.09%	273,176
Aug 1, 2024	32.41	35.62	31.78	32.05	31.23	3.82%	677,526
Jul 31, 2024	30.91	31.71	30.26	30.87	30.08	0.32%	204,172
Jul 30, 2024	30.95	30.95	30.40	30.77	29.98	-0.10%	162,058
Jul 29, 2024	30.80	31.00	30.55	30.80	30.01	-0.13%	125,239
Jul 26, 2024	30.60	31.06	30.24	30.84	30.05	2.70%	154,443
Jul 25, 2024	28.97	30.15	28.88	30.03	29.26	4.13%	340,294
Jul 24, 2024	29.15	29.41	28.69	28.84	28.10	-1.87%	250,924
Jul 23, 2024	29.52	29.68	29.29	29.39	28.64	-0.94%	187,502
Jul 22, 2024	29.68	29.74	29.14	29.67	28.91	0.27%	296,554
Jul 19, 2024	30.28	30.28	29.40	29.59	28.83	-2.63%	215,538
Jul 18, 2024	31.01	31.78	30.13	30.39	29.61	-2.19%	251,040
Jul 17, 2024	30.33	31.39	30.18	31.07	30.27	1.40%	239,861
Jul 16, 2024	29.22	30.69	29.18	30.64	29.85	6.32%	236,897
Jul 15, 2024	29.00	29.42	28.72	28.82	28.08	0.14%	212,015
Jul 12, 2024	28.79	29.12	28.54	28.78	28.04	1.37%	203,601
Jul 11, 2024	27.56	28.46	27.35	28.39	27.66	5.58%	202,735
Jul 10, 2024	26.75	27.22	26.75	26.89	26.20	1.28%	251,471
Jul 9, 2024	27.06	27.06	26.53	26.55	25.87	-1.81%	143,609
Jul 8, 2024	27.00	27.26	26.90	27.04	26.35	0.90%	168,445
Jul 5, 2024	27.25	27.28	26.66	26.80	26.11	-1.83%	196,071
Jul 3, 2024	27.62	27.82	27.27	27.30	26.60	-1.16%	78,886
Jul 2, 2024	27.39	28.07	27.39	27.62	26.91	0.84%	204,933
Jul 1, 2024	27.92	27.95	27.25	27.39	26.69	-1.79%	157,491
Jun 28, 2024	27.48	27.92	27.43	27.89	27.17	2.57%	295,875
Jun 27, 2024	27.20	27.42	26.98	27.19	26.49	0.55%	136,712
Jun 26, 2024	26.87	27.12	26.69	27.04	26.35	0.63%	162,941
Jun 25, 2024	27.41	27.65	26.76	26.87	26.18	-1.47%	159,785
Jun 24, 2024	27.28	27.53	27.12	27.27	26.57	0.55%	147,206
Jun 21, 2024	27.14	27.26	26.79	27.12	26.42	-0.33%	642,859
Jun 20, 2024	27.59	27.84	27.10	27.21	26.51	-1.84%	200,724
Jun 18, 2024	27.88	28.19	27.59	27.72	27.01	0.11%	215,132
Jun 17, 2024	27.40	27.73	27.26	27.69	26.98	0.91%	225,373
Jun 14, 2024	27.36	27.72	27.36	27.44	26.74	-0.87%	169,013
Jun 13, 2024	28.27	28.35	27.52	27.68	26.97	-2.16%	170,114