Stockscreener 앱 받기
21.89
2.46%
0.53
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $21.89 | $21.46 | $0.43 | 15,291.0 | +2.48% |
| 2026-07-09 | $21.47 | $20.98 | $0.49 | 366,684.0 | +0.66% |
| 2026-07-08 | $21.39 | $20.91 | $0.485 | 556,346.0 | -0.84% |
| 2026-07-07 | $21.55 | $21.31 | $0.245 | 364,504.0 | +0.71% |
| 2026-07-06 | $21.58 | $21.11 | $0.47 | 426,633.0 | -2.03% |
| 2026-07-02 | $22.07 | $21.49 | $0.585 | 460,521.0 | -0.82% |
| 2026-07-01 | $22.45 | $21.87 | $0.58 | 712,651.0 | -2.10% |
| 2026-06-30 | $22.39 | $21.76 | $0.6301 | 452,785.0 | +1.04% |
| 2026-06-29 | $22.31 | $21.82 | $0.49 | 464,465.0 | -1.86% |
| 2026-06-26 | $22.66 | $21.80 | $0.86 | 1,106,232.0 | +2.50% |
| 2026-06-25 | $22.95 | $21.98 | $0.9699 | 489,079.0 | -3.09% |
| 2026-06-24 | $23.14 | $21.95 | $1.19 | 784,810.0 | +4.71% |
| 2026-06-23 | $21.77 | $21.32 | $0.455 | 562,740.0 | +1.55% |
| 2026-06-22 | $22.15 | $20.85 | $1.30 | 748,843.0 | +0.76% |
| 2026-06-18 | $22.06 | $21.03 | $1.03 | 4,555,512.0 | +0.47% |
| 2026-06-17 | $21.86 | $21.01 | $0.85 | 806,185.0 | -0.09% |
| 2026-06-16 | $21.72 | $20.95 | $0.77 | 601,934.0 | -1.72% |
| 2026-06-15 | $21.89 | $21.45 | $0.435 | 603,743.0 | -0.56% |
| 2026-06-12 | $22.13 | $21.45 | $0.68 | 544,145.0 | -2.49% |
| 2026-06-11 | $22.16 | $21.26 | $0.90 | 505,111.0 | +3.65% |
| 2026-06-10 | $21.72 | $21.24 | $0.48 | 453,115.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $22.45 | $20.91 | $1.54 | 2,902,630.0 | -2.01% |
| 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% |
2.01%
자본화:
|
볼륨(24시간):