Skip to main content
logo
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
22.46
+0.22 (0.99%)
Apr 14, 2026, 4:00 PM EDT - Market closed

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202622.3422.5722.2022.4622.460.99%267,509
Apr 13, 202622.2722.4522.1022.2422.24-0.67%458,523
Apr 10, 202622.3322.4822.0722.3922.390.86%283,407
Apr 9, 202621.7422.2321.3922.2022.201.51%322,206
Apr 8, 202621.9022.3321.7121.8721.873.01%730,007
Apr 7, 202621.8021.9621.2021.2321.23-2.97%499,764
Apr 6, 202622.1622.2021.8321.8821.88-1.71%431,389
Apr 2, 202622.0622.4821.8622.2622.26-0.27%331,895
Apr 1, 202622.0422.7121.9022.3222.320.27%526,869
Mar 31, 202622.4222.5721.9622.2622.260.77%252,737
Mar 30, 202622.3622.4322.0722.0922.09-0.32%355,613
Mar 27, 202622.0722.2522.0022.1622.16-0.72%357,379
Mar 26, 202622.2822.6322.2122.3222.32-0.62%211,634
Mar 25, 202622.5222.5422.0522.4622.460.31%359,842
Mar 24, 202622.3322.6022.2522.3922.39-0.71%230,952
Mar 23, 202622.5522.8022.2522.5522.552.97%422,453
Mar 20, 202622.3822.3821.8921.9021.90-1.26%1,004,821
Mar 19, 202621.9822.4521.8822.1822.18-0.14%339,688
Mar 18, 202622.1522.5322.1422.2122.21-0.58%294,610
Mar 17, 202622.3822.4622.1622.3422.340.68%254,644
Mar 16, 202622.3022.5622.1622.1922.190.18%326,815
Mar 13, 202622.2622.4621.8222.1522.150.59%431,776
Mar 12, 202621.7922.1321.6622.0222.020.41%388,651
Mar 11, 202622.0722.2121.6821.9321.93-0.63%244,299
Mar 10, 202622.1422.4321.8422.0722.07-0.36%412,401
Mar 9, 202621.8822.2121.4522.1522.15-0.36%625,492
Mar 6, 202622.0022.2621.7822.2322.23-0.31%341,571
Mar 5, 202622.5522.7522.2222.3022.30-1.85%239,043
Mar 4, 202622.4622.8222.2422.7222.721.11%322,090
Mar 3, 202622.0022.6221.9722.4722.47-0.44%439,013
Mar 2, 202622.5022.7222.2022.5722.57-0.92%323,752
Feb 27, 202622.9522.9522.6322.7822.78-1.77%295,846
Feb 26, 202623.1423.4522.9923.1923.190.69%429,361
Feb 25, 202622.9423.0722.5423.0323.030.26%278,095
Feb 24, 202622.9323.3022.8822.9722.970.26%256,385
Feb 23, 202623.5023.5622.7422.9122.91-2.92%352,927
Feb 20, 202623.4123.7623.1723.6023.600.98%476,572
Feb 19, 202623.4323.7023.1323.3723.37-0.21%315,631
Feb 18, 202623.2223.7123.1623.4223.42-1.22%382,081
Feb 17, 202623.9723.9923.1823.7123.71-0.59%276,354
Feb 13, 202623.6023.9823.2423.8523.851.53%455,056
Feb 12, 202623.7324.0323.2823.4923.49-0.55%328,397
Feb 11, 202624.1524.5323.3823.6223.62-4.53%289,467
Feb 10, 202624.7224.9624.6124.7424.350.53%314,586
Feb 9, 202624.5224.6324.1224.6124.220.29%301,132
Feb 6, 202623.9224.5923.9224.5424.152.46%399,952
Feb 5, 202624.1924.2523.7623.9523.57-1.16%353,434
Feb 4, 202623.5024.2423.3924.2323.853.86%508,136
Feb 3, 202623.0123.8723.0123.3322.960.95%551,745
Feb 2, 202622.8323.2022.7623.1122.750.78%477,448