27.92
price down icon0.07%   -0.02
after-market 시간 외 거래: 27.95 0.03 +0.11%
loading

Ethan Allen Interiors Inc 주식 (ETD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $28.43 $27.73 $0.7005 340,962.0 -0.07%
2025-06-26 $27.98 $27.43 $0.55 202,164.0 +1.93%
2025-06-25 $27.85 $27.34 $0.505 208,733.0 -1.69%
2025-06-24 $27.93 $27.44 $0.4902 251,226.0 +1.38%
2025-06-23 $27.51 $26.75 $0.76 259,481.0 +0.36%
2025-06-20 $27.43 $27.16 $0.275 433,209.0 +0.55%
2025-06-18 $27.54 $26.65 $0.885 298,439.0 +1.83%
2025-06-17 $27.21 $26.70 $0.5075 298,933.0 -1.73%
2025-06-16 $27.24 $26.42 $0.82 265,272.0 +3.65%
2025-06-13 $26.86 $26.20 $0.66 234,108.0 -1.43%
2025-06-12 $26.74 $26.33 $0.41 244,737.0 -0.82%
2025-06-11 $27.21 $26.83 $0.38 211,643.0 -0.67%
2025-06-10 $27.28 $26.63 $0.6492 189,001.0 +1.54%
2025-06-09 $26.82 $26.27 $0.55 233,215.0 +1.76%
2025-06-06 $26.40 $26.09 $0.31 172,858.0 +0.61%
2025-06-05 $26.42 $25.99 $0.43 226,990.0 -1.29%
2025-06-04 $26.59 $26.27 $0.325 216,658.0 -0.57%
2025-06-03 $26.59 $25.68 $0.91 286,940.0 +3.03%
2025-06-02 $26.18 $25.44 $0.74 227,206.0 -1.53%
2025-05-30 $26.38 $26.09 $0.29 166,955.0 -0.95%

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
2025-06 $28.43 $25.44 $2.99 5,142,737.0 +6.85%
2025-05 $29.48 $24.80 $4.68 8,989,479.0 -8.09%
2025-04 $28.84 $24.55 $4.29 6,442,010.0 +2.64%
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%
$21.08
price up icon 0.76%
furnishings_fixtures_appliances LEG
$9.25
price up icon 1.31%
furnishings_fixtures_appliances MBC
$10.77
price down icon 0.74%
furnishings_fixtures_appliances LZB
$37.96
price up icon 1.12%
furnishings_fixtures_appliances HNI
$49.62
price down icon 0.18%
$92.43
price up icon 1.15%
자본화:     |  볼륨(24시간):