ETD - ETHAN ALLEN INTERIORS INC
21.93
-0.140 -0.638%
Share volume: 244,299
Last Updated: 03-11-2026
Consumer Goods/Household Furniture:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.07
-0.14
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $22.07 | $22.07 | $22.21 | $22.21 | $21.68 | $21.68 | $21.93 | $21.93 | 244,299 | $244,299.00 |
| 03-10-2026 | $22.14 | $22.14 | $22.43 | $22.43 | $21.84 | $21.84 | $22.07 | $22.07 | 412,401 | $412,401.00 |
| 03-09-2026 | $21.88 | $21.88 | $22.21 | $22.21 | $21.45 | $21.45 | $22.15 | $22.15 | 625,492 | $625,492.00 |
| 03-06-2026 | $22.00 | $22.00 | $22.26 | $22.26 | $21.78 | $21.78 | $22.23 | $22.23 | 341,571 | $341,571.00 |
| 03-05-2026 | $22.55 | $22.55 | $22.75 | $22.75 | $22.22 | $22.22 | $22.30 | $22.30 | 239,056 | $239,056.00 |
| 03-04-2026 | $22.46 | $22.46 | $22.82 | $22.82 | $22.24 | $22.24 | $22.72 | $22.72 | 322,090 | $322,090.00 |
| 03-03-2026 | $22.00 | $22.00 | $22.62 | $22.62 | $21.97 | $21.97 | $22.47 | $22.47 | 439,058 | $439,058.00 |
| 03-02-2026 | $22.50 | $22.50 | $22.72 | $22.72 | $22.20 | $22.20 | $22.57 | $22.57 | 323,752 | $323,752.00 |
| 02-27-2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.63 | $22.63 | $22.78 | $22.78 | 296,174 | $296,174.00 |
| 02-26-2026 | $23.14 | $23.14 | $23.45 | $23.45 | $22.99 | $22.99 | $23.19 | $23.19 | 429,361 | $429,361.00 |