Stockscreener 앱 받기
30.41
3.19%
0.94
시간 외 거래:
30.00
-0.41
-1.35%
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $30.49 | $29.61 | $0.88 | 301,366.0 | +3.19% |
| 2025-08-11 | $29.59 | $29.10 | $0.485 | 251,378.0 | +0.72% |
| 2025-08-08 | $29.70 | $29.18 | $0.515 | 197,520.0 | -0.17% |
| 2025-08-07 | $30.09 | $29.25 | $0.835 | 314,736.0 | -0.91% |
| 2025-08-06 | $29.90 | $29.49 | $0.41 | 242,748.0 | +0.24% |
| 2025-08-05 | $29.63 | $29.03 | $0.60 | 259,612.0 | +1.13% |
| 2025-08-04 | $29.34 | $28.63 | $0.71 | 264,924.0 | +2.17% |
| 2025-08-01 | $29.46 | $28.22 | $1.24 | 426,000.0 | -4.06% |
| 2025-07-31 | $31.00 | $28.94 | $2.06 | 620,955.0 | +1.99% |
| 2025-07-30 | $29.66 | $28.95 | $0.715 | 426,171.0 | -0.10% |
| 2025-07-29 | $29.94 | $29.15 | $0.79 | 196,339.0 | -1.98% |
| 2025-07-28 | $30.06 | $29.59 | $0.47 | 283,394.0 | -0.17% |
| 2025-07-25 | $29.96 | $29.40 | $0.5567 | 148,632.0 | +0.88% |
| 2025-07-24 | $30.10 | $29.52 | $0.575 | 185,821.0 | -1.43% |
| 2025-07-23 | $30.17 | $30.00 | $0.1701 | 141,878.0 | +0.60% |
| 2025-07-22 | $30.10 | $29.26 | $0.84 | 201,051.0 | +2.61% |
| 2025-07-21 | $29.41 | $29.09 | $0.32 | 204,198.0 | +0.41% |
| 2025-07-18 | $29.39 | $28.86 | $0.525 | 184,950.0 | -0.72% |
| 2025-07-17 | $29.39 | $28.87 | $0.52 | 205,018.0 | +1.28% |
| 2025-07-16 | $28.88 | $28.31 | $0.57 | 185,078.0 | +1.02% |
| 2025-07-15 | $29.78 | $28.45 | $1.33 | 195,092.0 | -4.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.49 | $28.22 | $2.27 | 2,559,650.0 | +2.15% |
| 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% |
4.66%
자본화:
|
볼륨(24시간):