Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
31.40
+0.90 (2.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2024 | 28.36 | 28.70 | 28.20 | 28.29 | 27.56 | 2.69% | 137,555 |
| Jun 11, 2024 | 27.52 | 27.61 | 27.25 | 27.55 | 26.84 | -0.90% | 137,224 |
| Jun 10, 2024 | 27.52 | 28.09 | 27.52 | 27.80 | 27.09 | 0.04% | 139,965 |
| Jun 7, 2024 | 27.84 | 28.09 | 27.54 | 27.79 | 27.08 | -1.00% | 105,498 |
| Jun 6, 2024 | 28.27 | 28.38 | 27.84 | 28.07 | 27.35 | -0.88% | 102,094 |
| Jun 5, 2024 | 28.11 | 28.41 | 27.93 | 28.32 | 27.59 | 1.03% | 103,974 |
| Jun 4, 2024 | 28.43 | 28.82 | 27.92 | 28.03 | 27.31 | -3.08% | 187,972 |
| Jun 3, 2024 | 29.28 | 29.34 | 28.75 | 28.92 | 28.18 | -0.65% | 138,461 |
| May 31, 2024 | 28.84 | 29.18 | 28.77 | 29.11 | 28.36 | 1.78% | 163,447 |
| May 30, 2024 | 28.22 | 28.75 | 28.20 | 28.60 | 27.87 | 2.14% | 128,133 |
| May 29, 2024 | 27.95 | 28.50 | 27.95 | 28.00 | 27.28 | -1.44% | 149,303 |
| May 28, 2024 | 28.83 | 29.00 | 28.29 | 28.41 | 27.68 | -0.98% | 143,070 |
| May 24, 2024 | 28.28 | 28.70 | 28.11 | 28.69 | 27.95 | 2.46% | 129,341 |
| May 23, 2024 | 28.66 | 28.87 | 27.90 | 28.00 | 27.28 | -2.30% | 153,630 |
| May 22, 2024 | 29.12 | 29.34 | 28.54 | 28.66 | 27.92 | -1.44% | 219,552 |
| May 21, 2024 | 29.45 | 29.57 | 28.89 | 29.08 | 28.33 | -1.12% | 130,558 |
| May 20, 2024 | 29.41 | 29.81 | 29.40 | 29.41 | 28.65 | -0.10% | 121,006 |
| May 17, 2024 | 29.75 | 29.75 | 29.41 | 29.44 | 28.68 | -1.21% | 124,677 |
| May 16, 2024 | 29.88 | 30.11 | 29.71 | 29.80 | 29.03 | -0.40% | 134,075 |
| May 15, 2024 | 30.31 | 30.31 | 29.57 | 29.92 | 29.15 | -0.07% | 248,416 |
| May 14, 2024 | 30.49 | 30.49 | 29.89 | 29.94 | 29.17 | - | 133,859 |
| May 13, 2024 | 30.72 | 30.87 | 29.92 | 29.94 | 29.17 | -1.71% | 127,779 |
| May 10, 2024 | 30.51 | 30.55 | 30.24 | 30.46 | 29.68 | -0.36% | 119,395 |
| May 9, 2024 | 29.67 | 30.62 | 29.67 | 30.57 | 29.79 | 3.07% | 151,524 |
| May 8, 2024 | 29.05 | 29.75 | 28.98 | 29.66 | 28.90 | 1.47% | 162,042 |
| May 7, 2024 | 29.49 | 29.87 | 29.18 | 29.23 | 28.48 | -0.37% | 205,593 |
| May 6, 2024 | 29.29 | 29.52 | 29.16 | 29.34 | 28.59 | -0.31% | 163,540 |