ETD
Ethan Allen Intr (ETD)
NYSE
$20.46+$0.01 (+0.05%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $524.0M
    Market Cap
  • -8.52%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -2.71%
    Low Price$19.77
    High Price$21.29
  • 3 Months
    +6.32%
    Low Price$19.77
    High Price$21.71
  • 1 Year
    -8.52%
    Low Price$15.97
    High Price$22.85
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
20.52
20.63
20.14
20.45
-1.64%
368,332
10/22/2026
19.73
20.81
19.73
20.79
+5.11%
336,398
10/21/2026
20.12
20.12
19.70
19.78
-1.88%
404,521
10/20/2026
19.87
20.28
19.79
20.16
+1.97%
476,588
10/19/2026
19.95
19.95
19.66
19.77
-1.30%
399,706
10/16/2026
20.51
20.65
19.89
20.03
-1.62%
497,985
10/15/2026
20.29
20.85
20.29
20.36
+1.50%
394,740
10/14/2026
20.26
20.32
19.90
20.06
-1.81%
430,491
10/13/2026
20.45
20.73
20.40
20.43
+0.54%
446,217
10/12/2026
20.29
20.65
20.18
20.32
-0.10%
380,693
10/09/2026
20.81
20.85
20.31
20.34
-2.49%
430,464
10/08/2026
20.55
20.97
20.47
20.86
+0.48%
542,218
10/07/2026
20.98
21.11
20.74
20.76
-1.47%
457,055
10/06/2026
21.18
21.30
20.99
21.07
-0.05%
501,145
10/05/2026
20.91
21.16
20.65
21.08
+0.09%
510,228
10/02/2026
21.38
21.57
20.99
21.06
-0.47%
361,344
10/01/2026
20.84
21.17
20.52
21.16
+1.20%
580,013
09/30/2026
21.17
21.17
20.69
20.91
-0.48%
508,643
09/29/2026
21.28
21.37
21.01
21.01
-0.90%
358,172
09/28/2026
21.28
21.40
21.06
21.20
-0.42%
396,753
09/25/2026
21.09
21.39
20.90
21.29
+1.14%
365,805
09/24/2026
21.00
21.12
20.62
21.05
+0.14%
653,656
09/23/2026
21.10
21.35
20.94
21.02
-1.45%
543,998
09/22/2026
21.13
21.65
21.12
21.33
+1.72%
606,722
09/21/2026
21.53
21.54
20.96
20.97
-2.06%
550,630
09/18/2026
21.32
21.47
21.19
21.41
-0.28%
789,810
09/17/2026
21.78
22.08
21.41
21.47
-0.69%
553,737
09/16/2026
21.70
21.93
21.49
21.62
-0.46%
363,510
09/15/2026
22.04
22.16
21.71
21.72
-2.16%
399,230
09/14/2026
21.91
22.43
21.77
22.20
+1.23%
350,864
09/11/2026
22.07
22.20
21.90
21.93
+0.37%
390,324
09/10/2026
21.53
21.86
21.13
21.85
+0.64%
517,777
09/09/2026
21.71
21.93
21.57
21.71
0.00%
512,715
09/08/2026
22.15
22.31
21.51
21.71
-3.47%
602,427
09/04/2026
21.84
22.74
21.68
22.49
+2.83%
800,438
09/03/2026
21.82
22.26
21.23
21.87
+0.74%
1,237,245
09/03/2026
$3.00 Dividend
09/02/2026
21.37
22.08
21.37
21.71
+3.17%
1,524,679
09/01/2026
20.73
21.18
20.65
21.04
+1.27%
956,044
08/31/2026
20.65
20.82
20.44
20.78
+0.77%
798,326
08/28/2026
20.67
20.88
20.49
20.62
+0.26%
723,856
08/27/2026
20.52
20.75
20.44
20.57
-0.81%
651,695
08/26/2026
20.95
20.95
20.58
20.73
-0.67%
565,208
08/25/2026
20.54
20.95
20.29
20.88
+2.06%
532,187
08/24/2026
20.63
20.74
20.35
20.45
-0.47%
700,898
08/21/2026
20.29
20.91
20.29
20.55
+2.01%
810,435
08/20/2026
20.81
20.83
19.97
20.15
+1.33%
743,861
08/19/2026
19.71
19.97
19.65
19.88
+1.16%
383,951
08/18/2026
20.02
20.02
19.59
19.65
-1.76%
258,687
08/17/2026
19.99
20.06
19.60
20.01
-0.31%
496,901
08/14/2026
20.04
20.11
19.84
20.07
-0.26%
336,124
08/13/2026
20.11
20.24
19.86
20.12
+1.33%
386,396
08/12/2026
20.13
20.29
19.66
19.86
-1.87%
694,566
08/12/2026
$0.64 Dividend
08/11/2026
19.99
20.49
19.96
20.23
+0.68%
376,669
08/10/2026
20.29
20.48
20.00
20.10
-0.84%
377,218
08/07/2026
20.05
20.43
20.05
20.27
+0.85%
348,369
08/06/2026
20.56
20.56
20.05
20.10
-2.57%
333,857
08/05/2026
20.46
21.20
20.29
20.63
+1.00%
1,041,447
08/04/2026
20.08
20.63
19.95
20.42
+1.66%
485,216
08/03/2026
19.53
20.13
19.35
20.09
+4.91%
663,417
07/31/2026
19.50
19.50
18.79
19.15
-2.23%
665,455
07/30/2026
19.79
20.17
19.46
19.58
-2.88%
849,374
07/29/2026
20.21
20.46
20.04
20.17
-0.88%
384,528
07/29/2026
$0.36 Earnings
07/28/2026
20.11
20.52
20.11
20.35
+2.28%
450,856
07/27/2026
19.71
19.92
19.63
19.89
+1.97%
285,926
07/24/2026
19.32
19.63
19.23
19.51
+1.42%
201,720
07/23/2026
19.45
19.65
19.04
19.23
-1.53%
378,551
07/22/2026
19.50
19.84
19.40
19.53
0.00%
389,692
07/21/2026
19.87
19.95
19.51
19.53
-1.04%
368,228
07/20/2026
19.66
19.82
19.40
19.74
+1.36%
432,268
07/17/2026
19.82
20.17
19.41
19.47
-1.81%
340,251
07/16/2026
19.73
20.29
19.68
19.83
+1.35%
611,774
07/15/2026
18.90
19.86
18.81
19.57
+2.97%
492,957
07/14/2026
18.99
19.08
18.63
19.00
+0.45%
310,142
07/13/2026
18.65
18.98
18.65
18.92
+1.84%
448,212
07/10/2026
18.34
18.86
18.34
18.58
+1.73%
368,585
07/09/2026
18.14
18.35
17.93
18.26
+0.66%
366,684
07/08/2026
18.17
18.28
17.87
18.14
-0.84%
556,346
07/07/2026
18.32
18.43
18.22
18.29
+0.71%
364,575
07/06/2026
18.45
18.45
18.05
18.17
-2.03%
426,634
07/02/2026
18.82
18.87
18.37
18.54
-0.82%
460,539
07/01/2026
19.16
19.19
18.70
18.70
-2.10%
712,651
06/30/2026
18.70
19.14
18.61
19.10
+1.04%
452,785
06/29/2026
18.98
19.07
18.65
18.90
-1.86%
464,607
06/26/2026
18.81
19.37
18.64
19.26
+2.50%
1,106,232
06/25/2026
19.31
19.62
18.79
18.79
-3.09%
489,090
06/24/2026
18.89
19.78
18.77
19.39
+4.71%
784,831
06/23/2026
18.29
18.61
18.22
18.52
+1.55%
562,747
06/22/2026
18.10
18.93
17.82
18.23
+0.76%
748,891
06/18/2026
18.07
18.86
17.98
18.10
+0.47%
4,555,512
06/17/2026
18.15
18.69
17.96
18.01
-0.09%
806,188
06/16/2026
18.48
18.57
17.91
18.03
-1.72%
602,146
06/15/2026
18.49
18.71
18.34
18.34
-0.56%
603,843
06/12/2026
18.88
18.92
18.34
18.45
-2.49%
544,166
06/11/2026
18.23
18.94
18.17
18.92
+3.65%
505,122
06/10/2026
18.53
18.57
18.16
18.25
-1.02%
453,122
06/09/2026
17.83
18.48
17.77
18.44
+4.25%
655,491
06/08/2026
17.58
17.88
17.37
17.69
+0.10%
569,661