Stockscreener 앱 받기
19.77
1.30%
-0.26
시간 외 거래:
19.77
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $19.95 | $19.66 | $0.2932 | 399,604.0 | -1.30% |
| 2026-10-16 | $20.65 | $19.89 | $0.76 | 497,985.0 | -1.62% |
| 2026-10-15 | $20.85 | $20.29 | $0.56 | 394,741.0 | +1.50% |
| 2026-10-14 | $20.32 | $19.89 | $0.425 | 430,492.0 | -1.81% |
| 2026-10-13 | $20.73 | $20.39 | $0.335 | 446,218.0 | +0.54% |
| 2026-10-12 | $20.64 | $20.18 | $0.465 | 380,694.0 | -0.10% |
| 2026-10-09 | $20.84 | $20.31 | $0.535 | 430,464.0 | -2.49% |
| 2026-10-08 | $20.97 | $20.47 | $0.50 | 542,219.0 | +0.48% |
| 2026-10-07 | $21.11 | $20.74 | $0.37 | 457,056.0 | -1.47% |
| 2026-10-06 | $21.30 | $20.99 | $0.31 | 501,146.0 | -0.05% |
| 2026-10-05 | $21.16 | $20.64 | $0.515 | 510,229.0 | +0.09% |
| 2026-10-02 | $21.57 | $20.99 | $0.5799 | 361,344.0 | -0.47% |
| 2026-10-01 | $21.17 | $20.52 | $0.655 | 580,013.0 | +1.20% |
| 2026-09-30 | $21.17 | $20.69 | $0.48 | 508,644.0 | -0.48% |
| 2026-09-29 | $21.37 | $21.01 | $0.36 | 358,167.0 | -0.90% |
| 2026-09-28 | $21.40 | $21.06 | $0.34 | 396,754.0 | -0.42% |
| 2026-09-25 | $21.39 | $20.90 | $0.485 | 365,805.0 | +1.14% |
| 2026-09-24 | $21.12 | $20.62 | $0.50 | 650,337.0 | +0.14% |
| 2026-09-23 | $21.35 | $20.94 | $0.41 | 543,999.0 | -1.45% |
| 2026-09-22 | $21.65 | $21.11 | $0.535 | 606,722.0 | +1.72% |
| 2026-09-21 | $21.54 | $20.96 | $0.58 | 550,624.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $21.57 | $19.66 | $1.91 | 5,932,205.0 | -5.45% |
| 2026-09 | $25.13 | $20.62 | $4.51 | 12,971,369.0 | -11.59% |
| 2026-08 | $24.80 | $22.30 | $2.50 | 11,693,154.0 | +5.53% |
| 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% |
2.22%
0.26%
자본화:
|
볼륨(24시간):