Ethan Allen Interiors Inc (ETH) Historical Stock Data

26.30 ↑0.00 (0.00%)
As of Market Close on August 13th, 2021.

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.

DateOpenCloseChangeLowHighVolume
2021-08-1326.7926.30↓$0.49 (-1.83%)26.0226.85365.03K
2021-08-1226.4326.60↑$0.17 (0.64%)26.0226.74281.01K
2021-08-1125.3826.48↑$1.10 (4.33%)25.1326.65398.25K
2021-08-1024.1525.26↑$1.11 (4.60%)24.0025.88700.54K
2021-08-0923.6923.86↑$0.17 (0.72%)23.3024.15380.17K
2021-08-0624.2023.80↓$0.40 (-1.65%)23.6924.63372.71K
2021-08-0523.3523.79↑$0.44 (1.88%)23.1223.97402.41K
2021-08-0423.9123.30↓$0.61 (-2.55%)23.1124.05416.56K
2021-08-0323.6523.61↓$0.04 (-0.17%)23.0923.80327.39K
2021-08-0223.8023.73↓$0.07 (-0.29%)23.6424.36281.02K
2021-07-3024.1023.77↓$0.33 (-1.37%)23.3824.26330.57K
2021-07-2924.4324.16↓$0.27 (-1.11%)24.0524.80288.02K
2021-07-2824.6224.04↓$0.58 (-2.36%)23.7524.69434.11K
2021-07-2724.8724.51↓$0.36 (-1.45%)24.1724.87175.25K
2021-07-2625.3925.03↓$0.36 (-1.42%)24.9625.80230.87K
2021-07-2324.3925.26↑$0.87 (3.57%)24.3825.71576.06K
2021-07-2224.9423.78↓$1.16 (-4.65%)23.7824.96225.75K
2021-07-2125.0024.97↓$0.03 (-0.12%)24.8125.49185.89K
2021-07-2024.3024.81↑$0.51 (2.10%)24.1525.10224.06K
2021-07-1924.0524.27↑$0.22 (0.91%)23.8624.69327.93K
2021-07-1625.8924.90↓$0.99 (-3.82%)24.7526.03278.92K
2021-07-1526.0025.92↓$0.08 (-0.31%)25.5426.08190.70K
2021-07-1426.3026.03↓$0.27 (-1.03%)26.0226.60170.48K
2021-07-1326.3726.13↓$0.24 (-0.91%)25.9026.48253.38K
2021-07-1226.2126.60↑$0.39 (1.49%)26.1426.80180.13K
2021-07-0926.2126.51↑$0.30 (1.14%)26.2126.70165.43K
2021-07-0825.6025.73↑$0.13 (0.51%)25.0326.12229.11K
2021-07-0726.3026.21↓$0.09 (-0.34%)26.1626.74142.50K
2021-07-0627.2026.38↓$0.82 (-3.01%)25.9827.30308.46K
2021-07-0227.8327.12↓$0.71 (-2.55%)27.0627.85133.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$ETH Bull flag forming?

0 Like Report
rikishiiiii

$ETH Buy it up so it crashes harder in the next two trading days

0 Like Report
2minute42seconds

$ETH we all speculate but nobody knows what going to happen.

0 Like Report