Ethan Allen Interiors Inc. Common Stock (ETD)

31.02Last Price

-0.70 (-2.21%)Change

Ethan Allen Interiors Inc is a leading manufacturer and retailer of high-quality home furnishings and decor

The company specializes in creating a comprehensive range of products, including upholstered furniture, case goods, and decorative accessories, which are designed to enhance the aesthetic appeal and functionality of residential spaces. With a commitment to craftsmanship and sustainable practices, Ethan Allen offers both custom and ready-to-ship solutions, catering to various design preferences and needs. The brand operates a network of showrooms and an e-commerce platform, providing customers with personalized design services and a seamless shopping experience.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	31.40	31.90	30.54	31.02	658,319	31.02
1/30/2025	28.31	32.61	28.31	31.72	1,268,416	31.72
1/29/2025	29.44	29.44	28.34	28.57	267,669	28.57
1/28/2025	28.76	29.07	28.71	28.93	139,514	28.93
1/27/2025	28.75	29.50	28.63	28.88	187,688	28.88
1/24/2025	28.56	28.79	28.25	28.77	195,206	28.77
1/23/2025	28.15	28.89	28.15	28.77	247,341	28.77
1/22/2025	28.70	28.74	28.21	28.22	184,031	28.22
1/21/2025	28.76	29.18	28.76	28.90	178,949	28.90
1/17/2025	28.99	28.99	28.54	28.67	136,851	28.67
1/16/2025	28.65	28.90	28.51	28.75	154,800	28.75
1/15/2025	28.99	29.14	28.58	28.81	170,309	28.81
1/14/2025	28.33	28.59	27.74	28.28	220,623	28.28
1/13/2025	27.38	28.20	27.38	28.17	269,155	28.17
1/10/2025	27.10	27.89	27.10	27.85	256,854	27.85
1/08/2025	27.53	27.65	26.90	27.52	193,145	27.52
1/07/2025	28.01	28.26	27.47	27.72	260,535	27.72
1/06/2025	28.00	28.41	27.95	28.11	200,106	28.11
1/03/2025	27.89	27.98	27.52	27.97	171,029	27.97
1/02/2025	28.31	28.54	27.55	27.84	183,040	27.84
12/31/2024	27.72	0.00	28.11	28.11	0	28.11
12/30/2024	27.87	27.87	27.33	27.72	184,990	27.72
12/27/2024	28.16	28.59	27.75	27.92	153,445	27.92
12/26/2024	28.38	28.68	28.33	28.39	119,386	28.39
12/24/2024	28.40	28.53	28.02	28.48	63,112	28.48
12/23/2024	28.18	28.40	28.04	28.33	150,993	28.33
12/20/2024	27.93	28.74	27.88	28.18	810,646	28.18
12/19/2024	28.79	28.98	28.26	28.29	127,084	28.29
12/18/2024	30.03	30.49	28.65	28.70	196,209	28.70
12/17/2024	29.61	30.12	29.61	29.92	190,448	29.92
12/16/2024	30.13	30.32	29.54	29.68	276,942	29.68
12/13/2024	30.03	30.16	29.33	30.16	195,072	30.16
12/12/2024	30.25	30.30	29.75	29.95	109,475	29.95
12/11/2024	30.77	30.80	30.40	30.48	171,946	30.48
12/10/2024	30.62	30.74	30.00	30.46	124,957	30.46
12/09/2024	30.44	30.87	30.30	30.70	149,046	30.70
12/06/2024	30.67	30.69	30.07	30.15	132,795	30.15
12/05/2024	30.93	31.08	30.36	30.37	131,295	30.37
12/04/2024	30.87	31.06	30.52	31.05	182,391	31.05
12/03/2024	31.07	31.08	30.45	30.83	126,971	30.83
12/02/2024	30.73	31.33	30.54	31.11	172,221	31.11
11/29/2024	30.73	31.00	30.53	30.73	111,255	30.73
11/27/2024	30.80	31.04	30.63	30.75	114,849	30.75
11/26/2024	30.77	30.85	30.47	30.51	113,829	30.51
11/25/2024	30.45	31.63	30.27	31.04	222,369	31.04
11/22/2024	29.59	29.97	29.52	29.93	168,008	29.93
11/21/2024	29.00	29.39	28.79	29.31	172,224	29.31
11/20/2024	29.12	29.12	28.68	28.97	116,062	28.97
11/19/2024	28.65	29.15	28.31	29.10	154,863	29.10
11/18/2024	28.97	29.15	28.56	28.89	167,930	28.89
11/15/2024	29.39	29.39	28.84	28.88	173,559	28.88
11/14/2024	29.44	29.51	29.02	29.16	190,223	29.16
11/13/2024	29.01	29.76	28.80	29.30	256,053	29.30
11/12/2024	29.06	29.31	28.41	28.64	238,879	28.64
11/11/2024	29.56	29.73	29.06	29.52	209,460	29.52
11/08/2024	28.81	29.27	28.70	29.08	215,468	29.08
11/07/2024	28.86	29.72	28.58	28.81	275,620	28.81
11/06/2024	29.26	29.88	28.63	28.76	435,282	28.76
11/05/2024	28.04	28.23	27.90	27.98	224,248	27.98
11/04/2024	27.91	28.36	27.89	28.15	217,555	28.15
11/01/2024	28.06	28.13	27.65	27.95	247,186	27.95