Ethan Allen Interiors Inc. Common Stock (ETD)

20.51
-0.13 (-0.63%)
NYSE· Last Trade: Jun 2nd, 10:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202620.7120.9320.4020.64571,05120.64
5/29/202620.9321.2520.6120.62542,94920.62
5/28/202620.5721.2020.4321.04642,38221.04
5/27/202620.1120.7420.1120.57446,40120.57
5/26/202619.8620.1019.7820.00338,95020.00
5/22/202619.6319.8319.6319.74285,12419.74
5/21/202619.5419.9319.1419.72399,20319.72
5/20/202619.1219.8218.9019.66577,44719.66
5/19/202619.2219.2618.9519.07545,16019.07
5/18/202618.9119.5718.8819.30501,85519.30
5/15/202619.0519.2418.7818.84550,02918.84
5/14/202618.8019.0818.7518.98514,56318.98
5/13/202618.6818.8018.2818.68724,17618.68
5/12/202619.6119.6919.1019.13912,41518.74
5/11/202620.3720.5019.6219.63636,11419.23
5/08/202620.4220.4820.1520.39283,95019.97
5/07/202620.5220.8820.2520.44449,86820.02
5/06/202620.5720.7420.2720.50406,98120.08
5/05/202620.1520.4420.1520.26403,92519.85
5/04/202620.7520.7820.0120.04684,80219.63
5/01/202621.4821.5220.7320.82613,27420.40
4/30/202622.4422.6321.1621.34826,01620.90
4/29/202622.2522.4722.1322.21358,71121.76
4/28/202622.7922.7922.2822.44253,37221.98
4/27/202622.2922.7922.2822.61317,80022.15
4/24/202622.3822.4622.1622.43286,75421.97
4/23/202622.7022.7522.2122.48319,88822.02
4/22/202622.8822.9922.5322.64292,50922.18
4/21/202622.9323.1522.7222.81337,55422.34
4/20/202622.5222.8222.4922.74275,73822.28
4/17/202622.4723.0822.4522.70341,39522.24
4/16/202622.1622.4522.1122.14368,38521.69
4/15/202622.4222.4522.1222.28262,86521.83
4/14/202622.3422.5722.2022.46267,51422.00
4/13/202622.2722.4522.1022.24458,52621.79
4/10/202622.3322.4822.0722.39283,40721.93
4/09/202621.7422.2321.3922.20322,22621.75
4/08/202621.9022.3321.7121.87730,01721.42
4/07/202621.8021.9621.2021.23500,76920.80
4/06/202622.1622.2021.8321.88431,63521.43
4/02/202622.0622.4821.8622.26331,89721.81
4/01/202622.0422.7121.9022.32527,23221.86
3/31/202622.4222.5721.9622.26252,73721.81
3/30/202622.3622.4322.0722.09357,23621.64
3/27/202622.0722.2522.0022.16357,48021.71
3/26/202622.2822.6322.2122.32211,70221.86
3/25/202622.5222.5422.0522.46359,84322.00
3/24/202622.3322.5922.2522.39230,95321.93
3/23/202622.5522.8022.2522.55422,55022.09
3/20/202622.3822.3821.8921.901,038,71221.45
3/19/202621.9822.4521.8822.18345,07721.73
3/18/202622.1522.5322.1422.21294,61221.76
3/17/202622.3822.4622.1622.34255,10521.88
3/16/202622.3022.5522.1622.19328,39021.74
3/13/202622.2622.4621.8222.15431,78621.70
3/12/202621.7922.1321.6622.02388,65121.57
3/11/202622.0722.2121.6821.93244,37921.48
3/10/202622.1422.4321.8422.07412,40121.62
3/09/202621.8822.2021.4522.15625,49221.70
3/06/202622.0022.2621.7822.23341,57221.78
3/05/202622.5522.7522.2122.30239,04721.85
3/04/202622.4622.8222.2422.72322,09122.26
3/03/202622.0022.6221.9722.47439,05822.01
3/02/202622.5022.7222.2022.57323,75322.11