Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ethan Allen Interiors Inc | ETD | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 28.89 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 28.89 |
ETD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.41 | 34.2194 | 28.29 | 30.08 | 446,975 | -3.52 | -10.86% |
| 1 Month | 33.475 | 34.2194 | 28.29 | 31.15 | 228,025 | -4.59 | -13.70% |
| 3 Months | 29.23 | 34.67 | 28.29 | 31.96 | 217,646 | -0.34 | -1.16% |
| 6 Months | 26.06 | 34.67 | 25.33 | 30.40 | 224,299 | 2.83 | 10.86% |
| 1 Year | 27.94 | 36.195 | 24.7602 | 29.88 | 215,055 | 0.95 | 3.40% |
| 3 Years | 24.53 | 36.195 | 19.60 | 26.61 | 269,392 | 4.36 | 17.77% |
| 5 Years | 24.53 | 36.195 | 19.60 | 26.61 | 269,392 | 4.36 | 17.77% |
ETD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 28.89 | 0.09 | 0.31% | 29.00 | 29.24 | 28.46 | 360,607 |
| Apr 26 2024 | 28.80 | -0.26 | -0.89% | 29.01 | 29.57 | 28.65 | 436,880 |
| Apr 25 2024 | 29.06 | -4.35 | -13.02% | 31.49 | 31.63 | 28.29 | 941,721 |
| Apr 24 2024 | 33.41 | -0.64 | -1.88% | 33.81 | 34.025 | 33.14 | 268,716 |
| Apr 23 2024 | 34.05 | 2.04 | 6.37% | 32.41 | 34.2194 | 32.245 | 256,902 |
| Apr 22 2024 | 32.01 | 0.19 | 0.60% | 32.00 | 32.27 | 31.835 | 203,527 |
| Apr 19 2024 | 31.82 | 0.56 | 1.79% | 31.11 | 31.89 | 31.11 | 157,519 |
| Apr 18 2024 | 31.26 | 0.21 | 0.68% | 31.26 | 31.74 | 31.10 | 160,369 |
| Apr 17 2024 | 31.05 | 0.12 | 0.39% | 31.24 | 31.475 | 31.01 | 137,534 |
| Apr 16 2024 | 30.93 | -0.17 | -0.55% | 30.91 | 31.12 | 30.46 | 119,585 |
| Apr 15 2024 | 31.10 | -0.64 | -2.02% | 31.84 | 32.07 | 30.78 | 139,814 |
| Apr 12 2024 | 31.74 | -0.16 | -0.50% | 31.66 | 31.75 | 31.31 | 101,579 |
| Apr 11 2024 | 31.90 | -0.14 | -0.44% | 32.16 | 32.22 | 31.66 | 130,782 |
| Apr 10 2024 | 32.04 | -1.11 | -3.35% | 32.44 | 32.44 | 31.70 | 194,422 |
| Apr 09 2024 | 33.15 | -0.15 | -0.45% | 33.35 | 33.46 | 33.04 | 118,204 |
| Apr 08 2024 | 33.30 | 0.23 | 0.70% | 33.38 | 33.515 | 33.235 | 112,870 |
| Apr 05 2024 | 33.07 | 0.60 | 1.85% | 32.40 | 33.17 | 32.19 | 141,062 |
| Apr 04 2024 | 32.47 | -0.45 | -1.37% | 33.32 | 33.32 | 32.34 | 155,184 |
| Apr 03 2024 | 32.92 | -0.21 | -0.63% | 32.98 | 33.26 | 32.74 | 213,349 |
| Apr 02 2024 | 33.13 | -0.92 | -2.70% | 33.64 | 33.695 | 32.76 | 255,271 |
| Apr 01 2024 | 34.05 | -0.52 | -1.50% | 34.64 | 34.67 | 33.87 | 235,118 |
