ETD - ETHAN ALLEN INTERIORS INC
22.16
-0.160 -0.722%
Share volume: 357,479
Last Updated: 03-27-2026
Consumer Goods/Household Furniture:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$22.32
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $22.07 | $22.07 | $22.25 | $22.25 | $22.00 | $22.00 | $22.16 | $22.16 | 357,479 | $355,671.00 |
| 03-26-2026 | $22.28 | $22.28 | $22.63 | $22.63 | $22.21 | $22.21 | $22.32 | $22.32 | 211,702 | $211,702.00 |
| 03-25-2026 | $22.52 | $22.52 | $22.54 | $22.54 | $22.05 | $22.05 | $22.46 | $22.46 | 359,842 | $359,842.00 |
| 03-24-2026 | $22.33 | $22.33 | $22.60 | $22.60 | $22.25 | $22.25 | $22.39 | $22.39 | 230,952 | $230,952.00 |
| 03-23-2026 | $22.55 | $22.55 | $22.80 | $22.80 | $22.25 | $22.25 | $22.55 | $22.55 | 422,548 | $422,548.00 |
| 03-20-2026 | $22.38 | $22.38 | $22.38 | $22.38 | $21.89 | $21.89 | $21.90 | $21.90 | 1,038,656 | $1,038,656.00 |
| 03-19-2026 | $21.98 | $21.98 | $22.45 | $22.45 | $21.88 | $21.88 | $22.18 | $22.18 | 345,077 | $345,077.00 |
| 03-18-2026 | $22.15 | $22.15 | $22.53 | $22.53 | $22.14 | $22.14 | $22.21 | $22.21 | 294,611 | $294,611.00 |
| 03-17-2026 | $22.38 | $22.38 | $22.46 | $22.46 | $22.16 | $22.16 | $22.34 | $22.34 | 255,104 | $255,104.00 |
| 03-16-2026 | $22.30 | $22.30 | $22.56 | $22.56 | $22.16 | $22.16 | $22.19 | $22.19 | 328,389 | $328,389.00 |