28.59
price up icon0.60%   0.17
after-market 시간 외 거래: 28.59
loading

Ethan Allen Interiors Inc 주식 (ETD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-28 $28.80 $28.14 $0.665 429,690.0 +0.60%
2025-04-25 $28.51 $27.84 $0.665 298,080.0 -0.35%
2025-04-24 $28.56 $27.60 $0.96 409,717.0 +2.81%
2025-04-23 $28.33 $27.34 $0.99 388,870.0 +1.76%
2025-04-22 $27.27 $26.70 $0.5682 274,084.0 +3.38%
2025-04-21 $26.45 $25.93 $0.52 249,128.0 -0.53%
2025-04-17 $26.54 $25.88 $0.66 187,936.0 +2.24%
2025-04-16 $26.32 $25.77 $0.555 163,244.0 -0.77%
2025-04-15 $26.66 $25.99 $0.675 240,052.0 -0.99%
2025-04-14 $27.39 $26.27 $1.12 194,054.0 -1.64%
2025-04-11 $26.93 $25.80 $1.12 200,182.0 +1.09%
2025-04-10 $26.95 $25.86 $1.09 274,113.0 -2.28%
2025-04-09 $28.09 $24.55 $3.54 537,639.0 +7.52%
2025-04-08 $26.65 $24.91 $1.74 266,772.0 -3.81%
2025-04-07 $27.95 $25.44 $2.51 723,308.0 -1.35%
2025-04-04 $26.70 $24.83 $1.87 370,662.0 +3.18%
2025-04-03 $26.40 $25.35 $1.05 391,444.0 -7.99%
2025-04-02 $28.07 $27.56 $0.515 174,858.0 +0.57%
2025-04-01 $28.00 $27.54 $0.46 178,969.0 +0.65%
2025-03-31 $27.97 $27.00 $0.97 192,226.0 +0.62%

Ethan Allen Interiors Inc 주식 (ETD) 연도별 가격 이력

이 심층 분석에서는 Ethan Allen Interiors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ethan Allen Interiors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ethan Allen Interiors Inc 주식 (ETD) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $28.80 $24.55 $4.25 6,382,492.0 +3.21%
2025-03 $28.82 $26.13 $2.69 5,963,305.0 -2.81%
2025-02 $31.05 $28.04 $3.01 4,618,041.0 -8.12%
2025-01 $32.61 $26.90 $5.71 5,380,893.0 +10.35%

Ethan Allen Interiors Inc 주식 (ETD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $31.33 $27.33 $4.00 3,500,733.0 -9.79%
2024-11 $31.62 $27.65 $3.98 3,885,851.0 +11.06%
2024-10 $32.01 $27.35 $4.66 4,505,970.0 -13.23%
2024-09 $33.77 $28.63 $5.14 8,859,629.0 +1.30%
2024-08 $35.62 $29.15 $6.47 5,724,912.0 +1.98%
2024-07 $31.77 $26.53 $5.24 4,328,488.0 +10.68%
2024-06 $29.34 $26.69 $2.65 3,428,618.0 -4.19%
2024-05 $30.87 $27.90 $2.97 3,446,641.0 +3.08%
2024-04 $34.67 $28.24 $6.43 5,018,504.0 -18.31%
2024-03 $34.63 $31.65 $2.98 4,834,997.0 +3.41%
2024-02 $33.50 $28.77 $4.73 3,556,288.0 +14.76%
2024-01 $32.00 $27.06 $4.94 4,147,442.0 -8.74%

Ethan Allen Interiors Inc 주식 (ETD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $32.74 $26.80 $5.94 5,548,509.0 +18.93%
2023-11 $27.94 $25.33 $2.61 4,534,656.0 +2.21%
2023-10 $30.50 $25.38 $5.12 5,048,005.0 -12.17%
2023-09 $32.31 $28.78 $3.53 4,279,785.0 -4.72%
2023-08 $36.20 $30.36 $5.84 4,589,236.0 -0.29%
2023-07 $31.80 $27.56 $4.24 3,848,354.0 +11.28%
2023-06 $28.80 $25.01 $3.78 4,189,234.0 +12.98%
2023-05 $28.25 $24.76 $3.49 4,403,770.0 -10.38%
2023-04 $27.95 $25.77 $2.18 3,034,371.0 +1.71%
2023-03 $30.05 $26.27 $3.78 6,226,474.0 -7.07%
2023-02 $31.78 $27.93 $3.86 6,173,909.0 +2.82%
2023-01 $29.77 $26.13 $3.64 5,583,399.0 +8.78%
$16.40
price down icon 0.24%
furnishings_fixtures_appliances SCS
$9.86
price down icon 0.30%
furnishings_fixtures_appliances MBC
$11.87
price up icon 0.25%
furnishings_fixtures_appliances LZB
$39.32
price up icon 0.95%
furnishings_fixtures_appliances HNI
$42.07
price down icon 0.28%
$78.77
price down icon 1.13%
자본화:     |  볼륨(24시간):