Stockscreener 앱 받기
22.63
1.16%
0.26
시간 외 거래:
23.59
0.96
+4.24%
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $22.73 | $22.36 | $0.37 | 372,517.0 | +1.16% |
| 2026-08-18 | $22.79 | $22.30 | $0.4908 | 258,684.0 | -1.76% |
| 2026-08-17 | $22.83 | $22.31 | $0.52 | 496,900.0 | -0.31% |
| 2026-08-14 | $22.89 | $22.58 | $0.31 | 336,112.0 | -0.26% |
| 2026-08-13 | $23.04 | $22.60 | $0.44 | 386,361.0 | +1.33% |
| 2026-08-12 | $23.09 | $22.38 | $0.71 | 694,564.0 | -4.52% |
| 2026-08-11 | $23.97 | $23.35 | $0.62 | 376,666.0 | +0.68% |
| 2026-08-10 | $23.96 | $23.40 | $0.56 | 377,066.0 | -0.84% |
| 2026-08-07 | $23.90 | $23.45 | $0.45 | 348,317.0 | +0.85% |
| 2026-08-06 | $24.05 | $23.45 | $0.60 | 333,644.0 | -2.57% |
| 2026-08-05 | $24.80 | $23.74 | $1.06 | 1,041,446.0 | +1.00% |
| 2026-08-04 | $24.13 | $23.34 | $0.788 | 485,151.0 | +1.66% |
| 2026-08-03 | $23.55 | $22.64 | $0.9149 | 663,416.0 | +4.86% |
| 2026-07-31 | $22.81 | $21.98 | $0.83 | 551,195.0 | -2.18% |
| 2026-07-30 | $23.59 | $22.76 | $0.83 | 849,372.0 | -2.88% |
| 2026-07-29 | $23.94 | $23.44 | $0.50 | 383,342.0 | -0.88% |
| 2026-07-28 | $24.01 | $23.52 | $0.49 | 450,323.0 | +2.28% |
| 2026-07-27 | $23.30 | $22.96 | $0.34 | 285,368.0 | +1.97% |
| 2026-07-24 | $22.96 | $22.50 | $0.4584 | 201,718.0 | +1.42% |
| 2026-07-23 | $22.99 | $22.27 | $0.7199 | 378,510.0 | -1.53% |
| 2026-07-22 | $23.21 | $22.70 | $0.51 | 385,944.0 | +0.00% |
| 2026-07-21 | $23.34 | $22.82 | $0.52 | 368,226.0 | -1.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $24.80 | $22.30 | $2.50 | 6,543,361.0 | +0.98% |
| 2026-07 | $24.01 | $20.91 | $3.11 | 9,745,175.0 | +0.31% |
| 2026-06 | $23.14 | $20.26 | $2.88 | 16,411,657.0 | +8.34% |
| 2026-05 | $21.52 | $18.28 | $3.24 | 10,458,380.0 | -3.37% |
| 2026-04 | $23.15 | $21.16 | $1.99 | 8,088,199.0 | -4.13% |
| 2026-03 | $22.82 | $21.45 | $1.37 | 8,214,672.0 | -2.28% |
| 2026-02 | $24.96 | $22.54 | $2.42 | 7,041,961.0 | -0.65% |
| 2026-01 | $25.14 | $22.26 | $2.88 | 7,898,188.0 | +0.39% |
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.26 | $22.73 | $2.53 | 5,734,130.0 | -3.64% |
| 2025-11 | $24.18 | $21.67 | $2.51 | 6,532,582.0 | -2.19% |
| 2025-10 | $29.41 | $24.07 | $5.34 | 5,751,394.0 | -17.96% |
| 2025-09 | $30.80 | $28.50 | $2.30 | 5,799,186.0 | -0.17% |
| 2025-08 | $31.41 | $28.22 | $3.19 | 6,322,318.0 | -0.87% |
| 2025-07 | $31.00 | $27.85 | $3.15 | 5,034,245.0 | +6.89% |
| 2025-06 | $28.43 | $25.44 | $2.99 | 4,993,731.0 | +6.58% |
| 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
| 월 | 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% |
16.95%
0.17%
자본화:
|
볼륨(24시간):