26.62
price up icon3.18%   0.82
after-market 시간 외 거래: 26.62
loading

Ethan Allen Interiors Inc 주식 (ETD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-03-28 $27.93 $27.32 $0.61 199,096.0 -1.26%
2025-03-27 $28.16 $27.56 $0.60 243,061.0 +0.80%
2025-03-26 $28.08 $27.54 $0.54 190,356.0 -0.40%
2025-03-25 $28.66 $27.75 $0.91 300,115.0 -2.36%
2025-03-24 $28.51 $27.92 $0.59 406,958.0 +3.16%
2025-03-21 $27.59 $27.06 $0.53 988,489.0 +0.51%
2025-03-20 $27.82 $27.26 $0.56 189,552.0 -0.11%
2025-03-19 $27.66 $26.63 $1.03 353,034.0 +2.04%
2025-03-18 $27.22 $26.53 $0.6903 340,092.0 -0.48%
2025-03-17 $27.25 $26.50 $0.7509 449,465.0 +0.37%
2025-03-14 $27.22 $26.13 $1.09 327,444.0 +2.28%
2025-03-13 $27.56 $26.30 $1.26 235,877.0 -2.98%
2025-03-12 $27.68 $27.08 $0.605 170,103.0 -1.45%
2025-03-11 $28.22 $27.52 $0.6999 209,153.0 -0.68%
2025-03-10 $28.42 $27.50 $0.9249 187,096.0 -0.50%
2025-03-07 $28.02 $27.22 $0.80 274,942.0 +0.50%
2025-03-06 $27.99 $27.49 $0.50 196,659.0 +0.36%

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 $28.07 $24.83 $3.25 1,486,595.0 -3.90%
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%
$17.38
price up icon 0.00%
furnishings_fixtures_appliances SCS
$10.68
price down icon 0.56%
furnishings_fixtures_appliances LZB
$37.33
price up icon 1.41%
furnishings_fixtures_appliances MBC
$12.51
price up icon 1.71%
furnishings_fixtures_appliances HNI
$42.22
price down icon 1.19%
$78.60
price down icon 1.88%
자본화:     |  볼륨(24시간):