Ethan Allen Interiors Inc. (ETD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.43

+0.37

(+1.27%)

At close: 04:00PM EDT

29.43

-0.00

(-0.01%)

After hours:

06:18PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	29.64	29.88	29.28	29.43	29.43	207,908
02 May 2024	29.09	29.09	28.49	29.06	29.06	173,500
01 May 2024	28.25	29.16	27.95	28.78	28.78	254,300
30 Apr 2024	28.67	28.82	28.24	28.24	28.24	304,900
29 Apr 2024	29.00	29.24	28.46	28.89	28.89	360,600
26 Apr 2024	29.01	29.57	28.65	28.80	28.80	436,900
25 Apr 2024	31.49	31.63	28.29	29.06	29.06	941,600
24 Apr 2024	33.81	34.03	33.14	33.41	33.41	268,700
23 Apr 2024	32.41	34.22	32.24	34.05	34.05	256,900
22 Apr 2024	32.00	32.27	31.84	32.01	32.01	203,900
19 Apr 2024	31.11	31.89	31.11	31.82	31.82	157,500
18 Apr 2024	31.26	31.74	31.14	31.26	31.26	160,400
17 Apr 2024	31.24	31.48	31.01	31.05	31.05	137,500
16 Apr 2024	30.91	31.12	30.46	30.93	30.93	119,600
15 Apr 2024	31.84	31.93	30.78	31.10	31.10	139,800
12 Apr 2024	31.66	31.75	31.31	31.74	31.74	101,600
11 Apr 2024	32.16	32.16	31.66	31.90	31.90	130,800
10 Apr 2024	32.44	32.44	31.70	32.04	32.04	194,400
09 Apr 2024	33.35	33.46	33.04	33.15	33.15	118,200
08 Apr 2024	33.38	33.52	33.24	33.30	33.30	112,900
05 Apr 2024	32.40	33.17	32.40	33.07	33.07	141,100
04 Apr 2024	33.32	33.32	32.34	32.47	32.47	155,200
03 Apr 2024	32.98	33.26	32.74	32.92	32.92	213,300
02 Apr 2024	33.64	33.64	32.76	33.13	33.13	255,200
01 Apr 2024	34.64	34.67	33.87	34.05	34.05	235,100
28 Mar 2024	34.14	34.63	34.10	34.57	34.57	358,500
27 Mar 2024	33.71	34.08	33.71	33.99	33.99	179,200
26 Mar 2024	33.51	33.82	33.43	33.43	33.43	191,500
25 Mar 2024	32.86	34.20	32.86	33.43	33.43	307,000
22 Mar 2024	33.38	33.38	32.77	32.78	32.78	130,200
21 Mar 2024	32.97	33.51	32.84	33.43	33.43	188,100
20 Mar 2024	31.96	33.04	31.83	32.85	32.85	186,600
19 Mar 2024	31.89	32.24	31.65	31.83	31.83	180,500
18 Mar 2024	32.52	32.73	31.89	31.95	31.95	230,600
15 Mar 2024	32.25	32.83	32.25	32.60	32.60	1,119,800
14 Mar 2024	33.27	33.37	32.38	32.47	32.47	166,300
13 Mar 2024	33.02	33.60	33.02	33.32	33.32	138,700
12 Mar 2024	32.84	33.19	32.55	33.05	33.05	152,500
11 Mar 2024	32.98	33.13	32.53	32.72	32.72	154,000
08 Mar 2024	33.26	33.69	33.06	33.07	33.07	156,700
07 Mar 2024	32.97	33.39	32.72	32.95	32.95	226,400
06 Mar 2024	33.54	33.73	32.65	32.69	32.69	205,400
05 Mar 2024	33.57	34.24	33.39	33.40	33.40	185,900
04 Mar 2024	33.51	34.52	33.51	33.80	33.80	233,200
01 Mar 2024	33.48	33.50	33.08	33.18	33.18	145,000
29 Feb 2024	33.02	33.50	32.91	33.43	33.43	176,100
28 Feb 2024	32.28	32.89	32.20	32.77	32.77	174,300
27 Feb 2024	31.99	32.64	31.98	32.41	32.41	169,800
26 Feb 2024	31.59	31.91	31.55	31.72	31.72	157,100
23 Feb 2024	31.30	31.69	31.09	31.64	31.64	163,300
22 Feb 2024	31.50	31.64	31.08	31.23	31.23	174,500
21 Feb 2024	31.14	31.55	30.98	31.41	31.41	165,500
20 Feb 2024	31.02	31.40	30.91	31.32	31.32	157,800
16 Feb 2024	31.38	31.57	31.04	31.45	31.45	139,300
15 Feb 2024	31.36	31.82	31.16	31.65	31.65	182,800
14 Feb 2024	30.77	31.18	30.47	31.16	31.16	120,000
13 Feb 2024	30.20	30.95	30.01	30.43	30.43	242,900
12 Feb 2024	30.70	31.72	30.65	31.45	31.45	189,700
09 Feb 2024	30.40	30.85	30.06	30.70	30.70	295,800
08 Feb 2024	29.56	30.42	29.54	30.40	30.40	155,000
07 Feb 2024	29.48	29.56	29.17	29.49	29.49	137,300
06 Feb 2024	29.23	29.63	29.22	29.58	29.58	197,000
05 Feb 2024	29.14	29.51	28.77	29.34	29.34	210,500
05 Feb 2024	0.36 Dividend
02 Feb 2024	29.76	30.16	29.46	29.88	29.52	183,200
01 Feb 2024	29.30	30.01	29.14	29.99	29.63	168,400
31 Jan 2024	30.73	30.73	29.08	29.13	28.78	233,000
30 Jan 2024	30.60	30.84	30.43	30.75	30.38	295,500
29 Jan 2024	30.40	30.90	30.19	30.79	30.42	226,400
26 Jan 2024	30.02	30.51	29.84	30.40	30.03	290,400
25 Jan 2024	27.81	29.84	27.06	29.75	29.39	524,200
24 Jan 2024	30.08	30.15	29.39	29.60	29.24	185,400
23 Jan 2024	30.20	30.21	29.67	29.68	29.32	169,600
22 Jan 2024	29.49	30.00	29.49	29.88	29.52	195,700
19 Jan 2024	28.78	29.12	28.38	29.08	28.73	148,600
18 Jan 2024	28.88	28.99	28.28	28.64	28.29	193,900
17 Jan 2024	28.57	28.90	28.48	28.78	28.43	120,900
16 Jan 2024	29.22	29.22	28.73	28.73	28.38	152,800
12 Jan 2024	29.80	29.83	29.08	29.45	29.10	113,000
11 Jan 2024	29.90	29.90	29.26	29.49	29.13	140,600
10 Jan 2024	29.94	30.17	29.74	29.97	29.61	144,000
09 Jan 2024	30.09	30.17	29.78	29.95	29.59	160,700
08 Jan 2024	30.14	30.56	30.14	30.42	30.05	203,600
05 Jan 2024	30.07	30.57	29.85	30.00	29.64	156,200
04 Jan 2024	30.68	30.68	30.07	30.32	29.95	177,400
03 Jan 2024	31.36	31.36	30.40	30.43	30.06	137,700
02 Jan 2024	31.75	32.00	31.37	31.66	31.28	181,200
29 Dec 2023	32.22	32.26	31.88	31.92	31.54	183,200
28 Dec 2023	32.30	32.49	32.19	32.22	31.83	89,600
27 Dec 2023	32.67	32.74	32.19	32.47	32.08	125,200
26 Dec 2023	32.03	32.70	31.96	32.52	32.13	156,300
22 Dec 2023	31.66	32.00	31.46	31.89	31.51	141,800
21 Dec 2023	31.68	31.79	31.40	31.49	31.11	247,500
20 Dec 2023	31.82	32.24	31.25	31.27	30.89	248,000
19 Dec 2023	31.34	31.96	31.31	31.91	31.53	219,000
18 Dec 2023	31.54	31.54	30.87	31.07	30.70	220,000
15 Dec 2023	31.80	31.85	30.71	31.38	31.00	1,460,500
14 Dec 2023	30.80	32.09	30.79	31.82	31.44	365,300
13 Dec 2023	29.10	30.53	28.73	30.38	30.01	413,600
12 Dec 2023	29.61	29.61	29.01	29.13	28.78	182,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,241.20+2,474.23(+2.64%)

Ethan Allen Interiors Inc. (ETD)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,241.20
+2,474.23(+2.64%)