Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ethan Allen (ETD) Historical Prices

ETD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.4820.5820.2220.3620.36+0.89%390,6960.74
Oct 29, 202619.7120.1919.5420.1820.18+4.02%598,7171.13
Oct 28, 202619.8919.9719.2219.4019.40-2.61%563,1231.06
Oct 27, 202620.1020.1519.7919.9219.92-0.80%426,3720.79
Oct 26, 202620.4920.5519.9620.0820.08-1.81%300,1830.55
Oct 23, 202620.5220.6320.1420.4520.45-1.64%368,3280.68
Oct 22, 202619.7320.8119.7320.7920.79+5.11%336,3920.62
Oct 21, 202620.1220.1219.7019.7819.78-1.88%404,5210.75
Oct 20, 202619.8720.2819.7920.1620.16+1.97%476,5880.89
Oct 19, 202619.9519.9519.6619.7719.77-1.30%399,6040.74
Oct 16, 202620.5120.6519.8920.0320.03-1.62%497,9840.93
Oct 15, 202620.2920.8520.2920.3620.36+1.50%394,7400.74
Oct 14, 202620.2620.3219.9020.0620.06-1.81%430,4910.81
Oct 13, 202620.4520.7320.4020.4320.43+0.54%446,2170.83
Oct 12, 202620.2920.6520.1820.3220.32-0.10%380,6930.71
Oct 09, 202620.8120.8520.3120.3420.34-2.49%430,4640.80
Oct 08, 202620.5520.9720.4720.8620.86+0.48%542,2181.01
Oct 07, 202620.9821.1120.7420.7620.76-1.47%457,0550.86
Oct 06, 202621.1821.3020.9921.0721.07-0.05%501,1450.94
Oct 05, 202620.9121.1620.6521.0821.08+0.09%510,1660.96
Oct 02, 202621.3821.5720.9921.0621.06-0.47%361,3440.68
Oct 01, 202620.8421.1720.5221.1621.16+1.20%580,0061.09
Sep 30, 202621.1721.1720.6920.9120.91-0.48%508,6430.97
Sep 29, 202621.2821.3721.0121.0121.01-0.90%358,1720.68
Sep 28, 202621.2821.4021.0621.2021.20-0.42%396,7530.75
Sep 25, 202621.0921.3920.9021.2921.29+1.14%365,8050.69
Sep 24, 202621.0021.1220.6221.0521.05+0.14%653,6561.24
Sep 23, 202621.1021.3520.9421.0221.02-1.45%543,9981.02
Sep 22, 202621.1321.6521.1221.3321.33+1.72%606,7221.14
Sep 21, 202621.5321.5420.9620.9720.97-2.06%550,6301.02
Sep 18, 202621.3221.4721.1921.4121.41-0.28%789,8101.48
Sep 17, 202621.7822.0821.4121.4721.47-0.69%553,7341.03
Sep 16, 202621.7021.9321.4921.6221.62-0.46%363,5100.68
Sep 15, 202622.0422.1621.7121.7221.72-2.16%399,2300.67
Sep 14, 202621.9122.4321.7722.2022.20+1.23%350,9240.58
Sep 11, 202622.0722.2021.9021.9321.93+0.37%390,3240.64
Sep 10, 202621.5321.8621.1321.8521.85+0.64%517,7770.85
Sep 09, 202621.7121.9321.5721.7121.71+0.00%512,7150.84
Sep 08, 202622.1522.3121.5121.7121.71-3.47%602,4300.99
Sep 07, 202621.8422.7421.6822.4922.49+0.00%00.00
Sep 04, 202621.8422.7421.6822.4922.49+2.83%800,4381.31
Sep 03, 202621.8222.2621.2321.8721.87+0.74%1,237,2452.05
Sep 02, 202624.3225.1324.3224.7121.71+3.17%1,524,6792.60
Sep 01, 202623.6024.1123.5023.9521.04+1.27%956,0441.65
Aug 31, 202623.5023.7023.2623.6520.78+0.77%798,2541.39
Aug 28, 202623.5323.7623.3223.4720.62+0.26%723,8561.27
Aug 27, 202623.3623.6223.2623.4120.57-0.81%651,6951.15
Aug 26, 202623.8523.8523.4223.6020.73-0.68%565,2080.99
Aug 25, 202623.3823.8523.1023.7620.88+2.06%532,1870.93
Aug 24, 202623.4823.6023.1623.2820.45-0.47%700,8981.24