ETD - ETHAN ALLEN INTERIORS INC
22.7
0.560 2.467%
Share volume: 341,394
Last Updated: 04-17-2026
Consumer Goods/Household Furniture:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$22.14
0.56
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $22.47 | $22.47 | $23.08 | $23.08 | $22.45 | $22.45 | $22.70 | $22.70 | 341,394 | $341,368.00 |
| 04-16-2026 | $22.16 | $22.16 | $22.45 | $22.45 | $22.11 | $22.11 | $22.14 | $22.14 | 368,385 | $368,385.00 |
| 04-15-2026 | $22.42 | $22.42 | $22.45 | $22.45 | $22.12 | $22.12 | $22.28 | $22.28 | 262,864 | $262,864.00 |
| 04-14-2026 | $22.34 | $22.34 | $22.57 | $22.57 | $22.20 | $22.20 | $22.46 | $22.46 | 267,514 | $267,514.00 |
| 04-13-2026 | $22.27 | $22.27 | $22.45 | $22.45 | $22.10 | $22.10 | $22.24 | $22.24 | 458,526 | $458,526.00 |
| 04-10-2026 | $22.33 | $22.33 | $22.48 | $22.48 | $22.07 | $22.07 | $22.39 | $22.39 | 283,407 | $283,407.00 |
| 04-09-2026 | $21.74 | $21.74 | $22.23 | $22.23 | $21.39 | $21.39 | $22.20 | $22.20 | 322,226 | $322,226.00 |
| 04-08-2026 | $21.90 | $21.90 | $22.33 | $22.33 | $21.71 | $21.71 | $21.87 | $21.87 | 730,017 | $730,017.00 |
| 04-07-2026 | $21.80 | $21.80 | $21.96 | $21.96 | $21.20 | $21.20 | $21.23 | $21.23 | 502,158 | $502,158.00 |
| 04-06-2026 | $22.16 | $22.16 | $22.20 | $22.20 | $21.83 | $21.83 | $21.88 | $21.88 | 431,634 | $431,634.00 |