Ethan Allen Interiors Inc (ETH) Historical Stock Data
26.30 ↑0.00 (0.00%)
As of August 13, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, ETH is down -0.30% a day on average. There have been 11 days where Ethan Allen Interiors Inc closed green and 19 days where ETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-13 | 26.79 | 26.30 | ↓$0.49 (-1.83%) | 26.02 | 26.85 | 365.03K |
| 2021-08-12 | 26.43 | 26.60 | ↑$0.17 (0.64%) | 26.02 | 26.74 | 281.01K |
| 2021-08-11 | 25.38 | 26.48 | ↑$1.10 (4.33%) | 25.13 | 26.65 | 398.25K |
| 2021-08-10 | 24.15 | 25.26 | ↑$1.11 (4.60%) | 24.00 | 25.88 | 700.54K |
| 2021-08-09 | 23.69 | 23.86 | ↑$0.17 (0.72%) | 23.30 | 24.15 | 380.17K |
| 2021-08-06 | 24.20 | 23.80 | ↓$0.40 (-1.65%) | 23.69 | 24.63 | 372.71K |
| 2021-08-05 | 23.35 | 23.79 | ↑$0.44 (1.88%) | 23.12 | 23.97 | 402.41K |
| 2021-08-04 | 23.91 | 23.30 | ↓$0.61 (-2.55%) | 23.11 | 24.05 | 416.56K |
| 2021-08-03 | 23.65 | 23.61 | ↓$0.04 (-0.17%) | 23.09 | 23.80 | 327.39K |
| 2021-08-02 | 23.80 | 23.73 | ↓$0.07 (-0.29%) | 23.64 | 24.36 | 281.02K |
| 2021-07-30 | 24.10 | 23.77 | ↓$0.33 (-1.37%) | 23.38 | 24.26 | 330.57K |
| 2021-07-29 | 24.43 | 24.16 | ↓$0.27 (-1.11%) | 24.05 | 24.80 | 288.02K |
| 2021-07-28 | 24.62 | 24.04 | ↓$0.58 (-2.36%) | 23.75 | 24.69 | 434.11K |
| 2021-07-27 | 24.87 | 24.51 | ↓$0.36 (-1.45%) | 24.17 | 24.87 | 175.25K |
| 2021-07-26 | 25.39 | 25.03 | ↓$0.36 (-1.42%) | 24.96 | 25.80 | 230.87K |
| 2021-07-23 | 24.39 | 25.26 | ↑$0.87 (3.57%) | 24.38 | 25.71 | 576.06K |
| 2021-07-22 | 24.94 | 23.78 | ↓$1.16 (-4.65%) | 23.78 | 24.96 | 225.75K |
| 2021-07-21 | 25.00 | 24.97 | ↓$0.03 (-0.12%) | 24.81 | 25.49 | 185.89K |
| 2021-07-20 | 24.30 | 24.81 | ↑$0.51 (2.10%) | 24.15 | 25.10 | 224.06K |
| 2021-07-19 | 24.05 | 24.27 | ↑$0.22 (0.91%) | 23.86 | 24.69 | 327.93K |
| 2021-07-16 | 25.89 | 24.90 | ↓$0.99 (-3.82%) | 24.75 | 26.03 | 278.92K |
| 2021-07-15 | 26.00 | 25.92 | ↓$0.08 (-0.31%) | 25.54 | 26.08 | 190.70K |
| 2021-07-14 | 26.30 | 26.03 | ↓$0.27 (-1.03%) | 26.02 | 26.60 | 170.48K |
| 2021-07-13 | 26.37 | 26.13 | ↓$0.24 (-0.91%) | 25.90 | 26.48 | 253.38K |
| 2021-07-12 | 26.21 | 26.60 | ↑$0.39 (1.49%) | 26.14 | 26.80 | 180.13K |
| 2021-07-09 | 26.21 | 26.51 | ↑$0.30 (1.14%) | 26.21 | 26.70 | 165.43K |
| 2021-07-08 | 25.60 | 25.73 | ↑$0.13 (0.51%) | 25.03 | 26.12 | 229.11K |
| 2021-07-07 | 26.30 | 26.21 | ↓$0.09 (-0.34%) | 26.16 | 26.74 | 142.50K |
| 2021-07-06 | 27.20 | 26.38 | ↓$0.82 (-3.01%) | 25.98 | 27.30 | 308.46K |
| 2021-07-02 | 27.83 | 27.12 | ↓$0.71 (-2.55%) | 27.06 | 27.85 | 133.88K |
Create an account or log in to view more rows.
$ETH When in doubt...
$ETH Starting a small position
$ETH added!
$ETH Starting a small position
$ETH go time
$ETH I still don’t wanna buy it
$ETH we want higher!!!
$ETH the catalyst we need !
$ETH we’re fucked tomorrow boys
$ETH very normal lol sike