Skip to main content

Ethan Allen Interiors Inc (NY: ETD )

27.48 +0.64 (+2.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 26.94 27.53 26.80 27.48 228,917 +0.64(+2.38%)
Nov 30, 2023 27.41 27.47 26.78 26.84 290,084 -0.43(-1.58%)
Nov 29, 2023 27.62 27.94 27.21 27.27 188,704 -0.04(-0.15%)
Nov 28, 2023 27.40 27.49 27.02 27.31 173,541 -0.13(-0.47%)
Nov 27, 2023 27.61 27.66 27.28 27.44 168,114 -0.22(-0.80%)
Nov 24, 2023 27.44 27.77 27.42 27.66 61,892 +0.25(+0.91%)
Nov 22, 2023 27.50 27.78 27.26 27.41 101,976 +0.04(+0.15%)
Nov 21, 2023 27.53 27.73 27.27 27.37 152,494 -0.20(-0.73%)
Nov 20, 2023 27.48 27.76 27.31 27.57 174,641 +0.00(+0.00%)
Nov 17, 2023 27.37 27.57 27.07 27.57 184,336 +0.35(+1.29%)
Nov 16, 2023 27.55 27.66 26.95 27.22 188,058 -0.40(-1.45%)
Nov 15, 2023 27.25 27.89 27.25 27.62 184,006 +0.44(+1.62%)
Nov 14, 2023 26.54 27.41 26.45 27.18 259,984 +1.41(+5.47%)
Nov 13, 2023 25.56 25.84 25.33 25.77 172,528 +0.07(+0.27%)
Nov 10, 2023 26.01 26.14 25.60 25.70 156,248 -0.20(-0.77%)
Nov 09, 2023 26.82 26.82 25.79 25.90 173,473 -0.84(-3.14%)
Nov 08, 2023 26.66 26.92 26.48 26.74 204,739 -0.05(-0.19%)
Nov 07, 2023 26.24 26.95 26.12 26.79 250,486 +0.45(+1.71%)
Nov 06, 2023 27.05 27.05 26.17 26.34 380,950 -0.50(-1.86%)
Nov 03, 2023 27.21 27.30 26.53 26.84 387,746 +0.19(+0.70%)
Nov 02, 2023 26.02 26.68 25.77 26.65 350,646 +0.98(+3.80%)
Nov 01, 2023 25.84 25.95 25.38 25.68 403,098 -0.24(-0.91%)
Oct 31, 2023 26.06 26.09 25.61 25.91 253,968 +0.09(+0.34%)
Oct 30, 2023 25.72 26.17 25.53 25.82 296,497 +0.26(+1.00%)
Oct 27, 2023 25.31 26.11 25.29 25.57 376,470 +0.39(+1.57%)
Oct 26, 2023 26.38 27.14 25.04 25.17 854,334 -2.59(-9.31%)
Oct 25, 2023 27.57 28.03 27.33 27.76 469,628 -0.05(-0.18%)
Oct 24, 2023 28.15 28.23 27.56 27.81 175,324 -0.16(-0.56%)
Oct 23, 2023 28.14 28.27 27.78 27.96 322,731 -0.31(-1.08%)
Oct 20, 2023 28.64 28.76 28.23 28.27 248,423 -0.23(-0.80%)
Oct 19, 2023 28.71 28.90 28.29 28.50 211,841 -0.42(-1.47%)
Oct 18, 2023 29.04 29.33 28.73 28.92 100,516 -0.37(-1.28%)
Oct 17, 2023 28.70 29.44 28.70 29.30 127,795 +0.42(+1.47%)
Oct 16, 2023 28.83 29.09 28.70 28.87 128,030 +0.23(+0.79%)
Oct 13, 2023 29.13 29.25 28.63 28.65 184,589 -0.38(-1.29%)
Oct 12, 2023 29.71 29.71 28.83 29.02 119,319 -0.56(-1.90%)
Oct 11, 2023 29.60 29.88 29.36 29.58 138,051 -0.06(-0.20%)
Oct 10, 2023 30.02 30.10 29.63 29.64 146,599 -0.17(-0.56%)
Oct 09, 2023 29.35 29.87 29.33 29.81 120,946 +0.20(+0.67%)
Oct 06, 2023 28.87 29.81 28.87 29.61 149,520 +0.46(+1.59%)
Oct 05, 2023 29.15 29.31 28.86 29.15 163,928 -0.20(-0.67%)
Oct 04, 2023 29.23 29.55 29.02 29.35 153,000 +0.08(+0.27%)
Oct 03, 2023 29.38 29.38 28.75 29.27 190,635 -0.12(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.