Ethan Allen Interiors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.12	29.12	28.68	28.97	28.97	-0.45%	116,062
Nov 19, 2024	28.65	29.15	28.31	29.10	29.10	0.73%	154,863
Nov 18, 2024	28.97	29.15	28.56	28.89	28.89	0.03%	167,952
Nov 15, 2024	29.39	29.39	28.85	28.88	28.88	-0.96%	173,559
Nov 14, 2024	29.44	29.51	29.02	29.16	29.16	-0.48%	190,233
Nov 13, 2024	29.01	29.76	28.80	29.30	29.30	2.30%	256,111
Nov 12, 2024	29.06	29.31	28.41	28.64	28.64	-2.98%	238,979
Nov 11, 2024	29.56	29.73	29.06	29.52	29.12	1.51%	209,472
Nov 8, 2024	28.81	29.27	28.70	29.08	28.69	0.94%	215,468
Nov 7, 2024	28.86	29.72	28.58	28.81	28.42	0.17%	275,620
Nov 6, 2024	29.26	29.88	28.63	28.76	28.37	2.79%	435,282
Nov 5, 2024	28.04	28.23	27.90	27.98	27.60	-0.60%	224,248
Nov 4, 2024	27.91	28.36	27.89	28.15	27.77	0.72%	217,555
Nov 1, 2024	28.06	28.13	27.65	27.95	27.58	1.01%	247,186
Oct 31, 2024	29.00	29.58	27.35	27.67	27.30	-5.88%	334,762
Oct 30, 2024	29.39	30.12	29.37	29.40	29.01	-0.31%	263,371
Oct 29, 2024	29.33	29.65	29.23	29.49	29.09	-0.97%	155,291
Oct 28, 2024	29.48	29.94	29.42	29.78	29.38	1.47%	225,360
Oct 25, 2024	29.68	29.85	29.18	29.35	28.96	0.07%	171,780
Oct 24, 2024	29.70	29.75	29.08	29.33	28.94	-0.91%	215,289
Oct 23, 2024	29.50	29.95	29.36	29.60	29.20	-0.47%	160,457
Oct 22, 2024	29.76	29.82	29.42	29.74	29.34	-0.54%	198,018
Oct 21, 2024	31.14	31.16	29.89	29.90	29.50	-3.98%	161,704
Oct 18, 2024	31.13	31.50	31.00	31.14	30.72	0.32%	221,012
Oct 17, 2024	31.29	31.46	30.70	31.04	30.62	-0.96%	188,038
Oct 16, 2024	30.62	31.50	30.62	31.34	30.92	3.47%	244,822
Oct 15, 2024	29.82	30.87	29.82	30.29	29.88	1.03%	262,639
Oct 14, 2024	29.69	30.00	29.50	29.98	29.58	0.98%	190,849
Oct 11, 2024	29.54	30.06	29.53	29.69	29.29	0.17%	233,752
Oct 10, 2024	29.77	29.83	29.43	29.64	29.24	-1.30%	212,880
Oct 9, 2024	30.82	30.99	30.03	30.03	29.63	-2.12%	200,178
Oct 8, 2024	31.01	31.09	30.62	30.68	30.27	-0.62%	162,824
Oct 7, 2024	30.72	30.89	30.30	30.87	30.46	-0.45%	152,797
Oct 4, 2024	31.24	31.33	30.96	31.01	30.59	0.55%	151,711
Oct 3, 2024	30.96	31.25	30.66	30.84	30.43	-1.22%	216,344
Oct 2, 2024	31.71	31.97	31.20	31.22	30.80	-2.22%	181,646
Oct 1, 2024	31.89	32.01	31.36	31.93	31.50	0.13%	212,412
Sep 30, 2024	31.72	32.24	31.54	31.89	31.46	0.35%	219,091
Sep 27, 2024	31.91	32.22	31.52	31.78	31.35	1.21%	297,714
Sep 26, 2024	30.84	31.76	30.75	31.40	30.98	2.95%	357,612
Sep 25, 2024	31.47	31.47	30.45	30.50	30.09	-3.42%	427,261
Sep 24, 2024	31.32	31.68	31.08	31.58	31.16	1.35%	212,956
Sep 23, 2024	32.20	32.20	31.09	31.16	30.74	-2.14%	266,460
Sep 20, 2024	31.96	32.37	31.59	31.84	31.41	-1.79%	3,122,414
Sep 19, 2024	32.98	33.27	32.04	32.42	31.98	0.87%	402,087
Sep 18, 2024	31.74	33.77	31.46	32.14	31.71	0.59%	440,553
Sep 17, 2024	31.55	32.18	31.18	31.95	31.52	2.47%	519,325
Sep 16, 2024	30.90	31.66	30.61	31.18	30.76	1.20%	588,527
Sep 13, 2024	30.15	30.99	29.99	30.81	30.40	4.76%	351,350
Sep 12, 2024	29.38	29.63	29.17	29.41	29.02	1.03%	263,197
Sep 11, 2024	29.09	29.40	28.69	29.11	28.72	-0.89%	310,351
Sep 10, 2024	28.89	29.40	28.63	29.37	28.98	2.37%	401,088
Sep 9, 2024	29.90	30.14	28.67	28.69	28.31	-4.49%	352,003
Sep 6, 2024	30.13	30.43	29.79	30.04	29.64	-0.30%	206,422
Sep 5, 2024	30.60	30.84	30.11	30.13	29.73	-1.08%	210,894
Sep 4, 2024	30.35	30.50	29.92	30.46	30.05	-0.46%	181,463
Sep 3, 2024	31.13	31.32	30.44	30.60	30.19	-2.80%	170,250
Aug 30, 2024	31.63	31.65	30.91	31.48	31.06	-0.16%	265,712
Aug 29, 2024	32.01	32.01	31.19	31.53	31.11	-0.38%	331,522
Aug 28, 2024	31.79	32.35	31.64	31.65	31.23	-0.50%	242,114
Aug 27, 2024	31.44	32.10	31.28	31.81	31.38	-0.09%	191,709
Aug 26, 2024	31.44	32.18	31.01	31.84	31.41	2.45%	351,623
Aug 23, 2024	30.03	31.18	29.85	31.08	30.66	4.54%	320,754
Aug 22, 2024	31.41	31.41	29.57	29.73	29.33	-5.83%	510,709
Aug 21, 2024	30.79	31.58	30.53	31.57	31.15	3.37%	188,676
Aug 20, 2024	30.51	30.80	30.29	30.54	30.13	-0.29%	148,752
Aug 19, 2024	30.29	30.64	30.03	30.63	30.22	0.79%	184,860
Aug 16, 2024	30.32	30.86	30.23	30.39	29.98	0.10%	274,847
Aug 15, 2024	30.40	30.72	30.05	30.36	29.95	2.22%	226,912
Aug 14, 2024	30.18	30.25	29.50	29.70	29.30	-0.87%	176,586
Aug 13, 2024	29.23	30.10	29.15	29.96	29.56	0.84%	178,513
Aug 12, 2024	30.47	30.47	29.40	29.71	28.56	-2.04%	228,188
Aug 9, 2024	30.27	30.36	29.90	30.33	29.15	0.46%	182,719
Aug 8, 2024	30.21	30.27	29.58	30.19	29.02	0.53%	238,683
Aug 7, 2024	30.75	30.78	29.98	30.03	28.87	-1.44%	189,920
Aug 6, 2024	30.41	30.87	30.04	30.47	29.29	-0.59%	200,900
Aug 5, 2024	30.02	31.42	29.79	30.65	29.46	-2.33%	281,210
Aug 2, 2024	30.85	31.49	30.02	31.38	30.16	-2.09%	273,176
Aug 1, 2024	32.41	35.62	31.78	32.05	30.81	3.82%	677,526
Jul 31, 2024	30.91	31.71	30.26	30.87	29.67	0.32%	204,172
Jul 30, 2024	30.95	30.95	30.40	30.77	29.58	-0.10%	162,058
Jul 29, 2024	30.80	31.00	30.55	30.80	29.61	-0.13%	125,239
Jul 26, 2024	30.60	31.06	30.24	30.84	29.64	2.70%	154,443
Jul 25, 2024	28.97	30.15	28.88	30.03	28.87	4.13%	340,294
Jul 24, 2024	29.15	29.41	28.69	28.84	27.72	-1.87%	250,924
Jul 23, 2024	29.52	29.68	29.29	29.39	28.25	-0.94%	187,502
Jul 22, 2024	29.68	29.74	29.14	29.67	28.52	0.27%	296,554
Jul 19, 2024	30.28	30.28	29.40	29.59	28.44	-2.63%	215,538
Jul 18, 2024	31.01	31.78	30.13	30.39	29.21	-2.19%	251,040
Jul 17, 2024	30.33	31.39	30.18	31.07	29.87	1.40%	239,861
Jul 16, 2024	29.22	30.69	29.18	30.64	29.45	6.32%	236,897
Jul 15, 2024	29.00	29.42	28.72	28.82	27.70	0.14%	212,015
Jul 12, 2024	28.79	29.12	28.54	28.78	27.66	1.37%	203,601
Jul 11, 2024	27.56	28.46	27.35	28.39	27.29	5.58%	202,735
Jul 10, 2024	26.75	27.22	26.75	26.89	25.85	1.28%	251,471
Jul 9, 2024	27.06	27.06	26.53	26.55	25.52	-1.81%	143,609
Jul 8, 2024	27.00	27.26	26.90	27.04	25.99	0.90%	168,445
Jul 5, 2024	27.25	27.28	26.66	26.80	25.76	-1.83%	196,071
Jul 3, 2024	27.62	27.82	27.27	27.30	26.24	-1.16%	78,886
Jul 2, 2024	27.39	28.07	27.39	27.62	26.55	0.84%	204,933