U.S. markets closed

Ethan Allen Interiors Inc. (ETH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.18+0.71 (+2.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202128.4929.4328.4929.1829.18574,900
Apr 15, 202128.6428.6427.4128.4728.47496,600
Apr 14, 202127.5027.8027.3227.5727.57183,200
Apr 13, 202127.7827.7826.6927.4727.47219,300
Apr 12, 202127.8327.8627.3827.7727.77210,000
Apr 09, 202127.3327.8027.0227.7527.75221,700
Apr 08, 202127.8028.0626.8327.2727.27298,300
Apr 07, 202128.5828.6927.5527.7327.73376,300
Apr 07, 20210.25 Dividend
Apr 06, 202128.3429.1328.3428.9028.65416,100
Apr 05, 202128.2128.5527.7628.5028.25277,400
Apr 01, 202127.7427.9627.1027.9627.72209,500
Mar 31, 202127.6428.0127.0727.6127.37289,600
Mar 30, 202127.2427.6426.9327.5627.32242,900
Mar 29, 202127.9228.4627.1927.2226.98396,200
Mar 26, 202127.6527.9027.2127.6927.45324,900
Mar 25, 202126.1727.5026.1727.3927.15305,700
Mar 24, 202128.0228.6326.5026.5826.35346,800
Mar 23, 202127.9028.0927.2727.7127.47514,100
Mar 22, 202128.7628.7927.7728.3128.07292,500
Mar 19, 202129.0829.2428.4628.6328.38592,600
Mar 18, 202128.5729.8128.5529.0228.77410,000
Mar 17, 202128.2728.6828.1428.5928.34207,300
Mar 16, 202128.8328.8328.2028.3628.11200,600
Mar 15, 202128.8029.0228.2028.7928.54242,900
Mar 12, 202127.9128.9127.9128.7528.50312,400
Mar 11, 202127.7827.9727.3627.9727.73170,600
Mar 10, 202126.5527.9026.4627.7827.54250,700
Mar 09, 202127.3727.4926.4326.4426.21237,300
Mar 08, 202125.8127.2425.8127.0726.84348,900
Mar 05, 202125.1125.4924.5325.4625.24323,900
Mar 04, 202125.8326.2024.3624.8624.64404,500
Mar 03, 202126.2926.4825.5525.9625.74168,500
Mar 02, 202126.2726.7926.1826.2225.99236,700
Mar 01, 202125.9726.5425.9326.1425.91389,300
Feb 26, 202125.1326.0124.9525.6225.40334,000
Feb 25, 202125.8226.3525.0825.1124.89255,300
Feb 24, 202125.0625.6824.6025.6525.43221,000
Feb 23, 202124.8125.1124.3124.9324.71302,400
Feb 22, 202124.9625.4024.8125.1124.89270,400
Feb 19, 202124.4225.0424.2425.0024.78256,000
Feb 18, 202124.1724.5624.0324.2324.02284,700
Feb 17, 202123.4824.4823.4824.2324.02319,100
Feb 16, 202124.1524.3623.4323.8323.62239,800
Feb 12, 202124.2124.5423.9724.0423.83353,200
Feb 11, 202124.8524.9823.9424.3824.17300,900
Feb 10, 202125.2125.2424.2124.6124.40370,800
Feb 09, 202125.9926.0025.0825.2024.98294,200
Feb 08, 202125.0026.0424.9525.9125.69498,600
Feb 05, 202124.7924.8724.0824.8224.61333,500
Feb 04, 202124.3924.7624.1624.5024.29227,100
Feb 03, 202124.5524.7524.0024.3324.12326,300
Feb 02, 202123.9424.8523.6424.2924.08553,700
Feb 01, 202123.9424.1323.1523.6923.49458,600
Jan 29, 202125.5026.0423.6523.6523.45747,100
Jan 28, 202124.4824.9023.6724.3324.12477,100
Jan 27, 202123.9625.0223.8624.4824.27412,200
Jan 26, 202124.3124.5323.8724.4824.27309,300
Jan 25, 202124.0925.1723.7824.0623.85413,000
Jan 22, 202123.5824.2723.3924.2524.04282,000
Jan 21, 202123.8523.9023.4423.7623.55230,100
Jan 20, 202123.8424.3823.3923.8023.59231,000
Jan 19, 202123.4423.8323.3023.6623.46357,800
Jan 15, 202123.1323.2722.7722.9122.71277,600
Jan 14, 202123.6223.7522.9523.3723.17557,400
Jan 13, 202122.5422.5721.8521.9321.74214,500
Jan 12, 202121.9822.3521.8222.3322.14240,100
Jan 11, 202121.4022.1321.1222.0521.86241,900
Jan 08, 202121.7121.7820.9921.4121.22253,100
Jan 07, 202121.8622.0621.4721.7521.56255,200
Jan 06, 202120.6322.1620.6321.8421.65460,900
Jan 06, 20210.25 Dividend
Jan 05, 202120.3421.1220.3420.8920.46341,700
Jan 04, 202120.2420.6419.8420.3419.92225,500
Dec 31, 202020.3220.3620.0920.2119.80120,300
Dec 30, 202020.1520.4020.0320.2919.87149,200
Dec 29, 202020.1720.1719.6720.0219.61243,600
Dec 28, 202020.2820.6620.0820.2519.83221,300
Dec 24, 202020.0720.1919.8720.0819.67140,900
Dec 23, 202020.1520.2119.7920.1219.71258,200
Dec 22, 202019.4920.2119.4020.0519.64261,300
Dec 21, 202018.8019.4418.8019.4019.00257,100
Dec 18, 202019.0219.3918.9019.1318.741,108,200
Dec 17, 202018.9019.0418.5518.9218.53289,700
Dec 16, 202019.2019.2518.7718.7918.40203,100
Dec 15, 202018.5719.0618.5719.0018.61238,700
Dec 14, 202019.1619.1618.5618.5718.19195,700
Dec 11, 202018.9018.9918.7418.8618.47239,000
Dec 10, 202018.7919.0518.5418.9718.58175,700
Dec 09, 202018.8119.3918.8018.9818.59207,300
Dec 08, 202018.4618.7418.3118.5418.16193,500
Dec 07, 202019.0919.0918.5018.5418.16186,100
Dec 04, 202018.9919.2418.8519.0918.70170,700
Dec 03, 202018.6518.9718.5218.8118.42255,100
Dec 02, 202018.3418.7118.3418.6218.24164,600
Dec 01, 202018.5018.6118.3818.5318.15268,500
Nov 30, 202018.5818.6718.1218.2717.90303,700
Nov 27, 202018.9018.9018.4118.6518.27106,100
Nov 25, 202018.6418.8918.4218.8318.44181,500
Nov 24, 202018.5518.7918.3118.7418.36218,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...