Skip to main content
IC
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
27.46
+1.38 (5.29%)
At close: May 12, 2025, 4:00 PM
27.55
+0.09 (0.33%)
After-hours: May 12, 2025, 4:19 PM EDT

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.2827.7227.0827.4627.465.29%386,181
May 9, 202526.2926.4926.0226.0826.08-0.80%414,165
May 8, 202525.4426.3124.8026.2926.294.04%632,078
May 7, 202526.0326.2725.1525.2725.27-1.52%810,130
May 6, 202527.1227.4625.2025.6625.66-11.91%1,795,724
May 5, 202529.1929.3928.7929.1329.13-1.09%298,048
May 2, 202529.0629.4828.9929.4529.451.41%225,347
May 1, 202528.4729.2028.2429.0429.042.15%221,842
Apr 30, 202528.5128.7127.8628.4328.43-1.25%278,525
Apr 29, 202528.3628.8428.2428.7928.790.70%210,705
Apr 28, 202528.2828.8028.1428.5928.590.60%429,695
Apr 25, 202528.4928.5127.8528.4228.42-0.35%298,080
Apr 24, 202527.8228.5627.6028.5228.522.81%409,729
Apr 23, 202528.0028.3327.3427.7427.741.76%388,870
Apr 22, 202526.8327.2726.7027.2627.263.38%274,089
Apr 21, 202526.1426.4525.9326.3726.37-0.53%249,128
Apr 17, 202525.8926.5425.8826.5126.512.24%187,936
Apr 16, 202526.0026.3225.7725.9325.93-0.77%163,244
Apr 15, 202526.3326.6725.9926.1326.13-0.99%240,052
Apr 14, 202527.2827.3926.2726.3926.39-1.64%194,054
Apr 11, 202526.4326.9325.8026.8326.831.09%200,182
Apr 10, 202526.7526.9525.8626.5426.54-2.28%274,113
Apr 9, 202524.5828.1024.5527.1627.167.52%537,843
Apr 8, 202527.4427.4424.9125.2625.26-3.81%314,406
Apr 7, 202525.9527.9625.4426.2626.26-1.35%723,308
Apr 4, 202525.0326.7024.8326.6226.623.18%370,666
Apr 3, 202526.1726.4025.3525.8025.80-7.99%391,780
Apr 2, 202527.5628.0827.5628.0428.040.57%174,864
Apr 1, 202527.7428.0027.5427.8827.880.65%178,969
Mar 31, 202527.3227.9727.0027.7027.700.62%192,226
Mar 28, 202527.9327.9327.3227.5327.53-1.26%199,096
Mar 27, 202527.8528.1627.5627.8827.880.80%247,692
Mar 26, 202527.8328.0827.5427.6627.66-0.40%193,650
Mar 25, 202528.3428.6627.7527.7727.77-2.36%307,866
Mar 24, 202527.9228.5127.9228.4428.443.16%415,740
Mar 21, 202527.1327.5927.0627.5727.570.51%1,015,291
Mar 20, 202527.2627.8227.2627.4327.43-0.11%190,432
Mar 19, 202526.6727.6626.6327.4627.462.04%371,067
Mar 18, 202526.9227.2226.5326.9126.91-0.48%350,238
Mar 17, 202526.7927.2526.5027.0427.040.37%454,890
Mar 14, 202526.5027.2226.1326.9426.942.28%329,984
Mar 13, 202527.0927.5626.3026.3426.34-2.98%237,902
Mar 12, 202527.5727.6927.0827.1527.15-1.45%174,050
Mar 11, 202527.8028.2227.5227.5527.55-0.68%212,467
Mar 10, 202527.6528.4227.5027.7427.74-0.50%189,860
Mar 7, 202527.6228.0227.2227.8827.880.50%277,744
Mar 6, 202527.5227.9927.4927.7427.740.36%199,165
Mar 5, 202527.6127.8127.1527.6427.640.36%183,778
Mar 4, 202527.5027.9027.1427.5427.54-1.18%267,059
Mar 3, 202528.7028.8227.7927.8727.87-2.21%238,429