Stockscreener 앱 받기
24.29
0.86%
-0.22
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $24.68 | $24.07 | $0.605 | 314,501.0 | -0.87% |
| 2025-10-30 | $26.28 | $24.42 | $1.86 | 884,926.0 | -9.86% |
| 2025-10-29 | $27.98 | $26.98 | $1.00 | 260,428.0 | -3.55% |
| 2025-10-28 | $28.21 | $27.49 | $0.72 | 208,055.0 | +1.77% |
| 2025-10-27 | $27.82 | $27.39 | $0.43 | 165,271.0 | +0.44% |
| 2025-10-24 | $27.85 | $27.53 | $0.3164 | 129,089.0 | +0.07% |
| 2025-10-23 | $27.71 | $27.30 | $0.41 | 141,643.0 | +0.29% |
| 2025-10-22 | $27.70 | $27.29 | $0.4098 | 153,332.0 | -0.25% |
| 2025-10-21 | $27.68 | $27.32 | $0.36 | 161,277.0 | +0.69% |
| 2025-10-20 | $27.63 | $27.24 | $0.39 | 148,329.0 | -0.04% |
| 2025-10-17 | $27.61 | $27.24 | $0.375 | 173,702.0 | +0.07% |
| 2025-10-16 | $28.00 | $27.32 | $0.68 | 224,814.0 | -2.60% |
| 2025-10-15 | $28.39 | $27.84 | $0.545 | 191,025.0 | +0.29% |
| 2025-10-14 | $28.13 | $26.99 | $1.14 | 228,792.0 | +2.19% |
| 2025-10-13 | $27.50 | $27.08 | $0.4235 | 172,387.0 | +1.63% |
| 2025-10-10 | $27.85 | $26.87 | $0.9831 | 222,566.0 | -2.42% |
| 2025-10-09 | $28.11 | $27.55 | $0.565 | 192,502.0 | -1.60% |
| 2025-10-08 | $28.11 | $27.56 | $0.55 | 226,896.0 | +1.41% |
| 2025-10-07 | $28.10 | $27.54 | $0.56 | 272,430.0 | -1.67% |
| 2025-10-06 | $29.01 | $28.09 | $0.9196 | 244,071.0 | -2.63% |
| 2025-10-03 | $29.30 | $28.85 | $0.45 | 197,948.0 | +0.38% |
| 2025-10-02 | $28.83 | $28.43 | $0.40 | 296,843.0 | +0.98% |
| 2025-10-01 | $29.41 | $28.45 | $0.96 | 390,022.0 | -3.16% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $29.41 | $24.07 | $5.34 | 5,600,849.0 | -17.52% |
| 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% |
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력 2023
| 월 | 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% |
7.09%
0.06%
자본화:
|
볼륨(24시간):