NYSE:ETD | Historical Stock Price | ETHAN ALLEN INTERIORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.38$9.32$16.13$27.92$48.34$83.671993-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.06$32.75306,000——
2019-12-30$19.19$32.98259,200——
2019-12-27$18.94$32.55165,900——
2019-12-26$18.89$32.46174,100——
2019-12-24$18.87$32.4399,500——
2019-12-23$18.69$32.12180,200——
2019-12-20$18.58$31.93409,100——
2019-12-19$18.61$31.98209,400——
2019-12-18$18.44$31.69185,300——
2019-12-17$18.24$31.35246,700——
2019-12-16$17.93$30.81293,100——
2019-12-13$17.73$30.47381,400——
2019-12-12$17.77$30.54165,500——
2019-12-11$17.74$30.49174,400——
2019-12-10$17.53$30.13175,500——
2019-12-09$17.60$30.25217,000——
2019-12-06$17.37$29.85197,400——
2019-12-05$17.19$29.54156,000——
2019-12-04$17.22$29.59160,300——
2019-12-03$17.42$29.94196,200——
2019-12-02$17.67$30.37215,900——
2019-11-29$17.88$30.73156,400——
2019-11-27$17.82$30.62165,700——
2019-11-26$17.57$30.19272,100——
2019-11-25$17.65$30.33220,500——
2019-11-22$17.12$29.42181,300——
2019-11-21$17.24$29.63342,300——
2019-11-20$18.26$31.38173,400——
2019-11-19$18.56$31.90167,300——
2019-11-18$18.87$32.43188,200——
2019-11-15$19.11$32.84251,000——
2019-11-14$18.93$32.53190,800——
2019-11-13$18.85$32.39151,000——
2019-11-12$19.18$32.96243,700——
2019-11-11$19.32$33.20133,300——
2019-11-08$19.53$33.56247,400——
2019-11-07$19.59$33.67293,200——
2019-11-06$19.41$33.36297,500——
2019-11-05$19.78$33.99546,400——
2019-11-04$19.70$33.85239,000——
2019-11-01$19.75$33.94207,600——
2019-10-31$19.71$33.87261,500——
2019-10-30$19.91$34.22177,200——
2019-10-29$19.71$33.87170,400——
2019-10-28$19.38$33.30152,200——
2019-10-25$19.37$33.29129,500——
2019-10-24$18.95$32.57171,400——
2019-10-23$19.44$33.41137,500——
2019-10-22$19.44$33.41112,900——
2019-10-21$19.27$33.12225,700——
2019-10-18$18.97$32.60306,400——
2019-10-17$19.15$32.91118,800——
2019-10-16$18.95$32.57107,200——
2019-10-15$18.78$32.27101,000——
2019-10-14$18.68$32.10102,700——
2019-10-11$18.61$31.98184,100——
2019-10-10$18.45$31.71153,700——
2019-10-09$18.30$31.45199,200——
2019-10-08$18.92$32.15288,200——
2019-10-07$18.89$32.10271,800——
2019-10-04$18.53$31.49160,900——
2019-10-03$18.23$30.98162,600——
2019-10-02$18.75$31.86252,700——
2019-10-01$18.93$32.17190,400——
2019-09-30$19.10$32.46295,700——
2019-09-27$18.88$32.09299,700——
2019-09-26$18.51$31.46137,500——
2019-09-25$18.69$31.76183,500——
2019-09-24$18.79$31.93287,400——
2019-09-23$18.50$31.44296,800——
2019-09-20$18.32$31.13455,700——
2019-09-19$18.59$31.59188,000——
2019-09-18$18.88$32.09220,500——
2019-09-17$19.15$32.54162,000——
2019-09-16$19.44$33.04223,700——
2019-09-13$19.35$32.88229,900——
2019-09-12$19.19$32.61292,600——
2019-09-11$18.94$32.19183,600——
2019-09-10$18.63$31.66220,000——
2019-09-09$18.20$30.93203,900——
2019-09-06$17.97$30.54223,800——
2019-09-05$17.53$29.79274,400——
2019-09-04$16.87$28.67170,400——
2019-09-03$16.88$28.69229,900——
2019-08-30$17.20$29.23121,000——
2019-08-29$17.30$29.40152,300——
2019-08-28$17.36$29.50212,900——
2019-08-27$17.05$28.98191,600——
2019-08-26$17.44$29.64224,200——
2019-08-23$17.73$30.13299,300——
2019-08-22$18.12$30.79129,100——
2019-08-21$17.94$30.49236,500——
2019-08-20$17.87$30.37270,300——
2019-08-19$18.04$30.66225,400——
2019-08-16$17.84$30.32283,600——
2019-08-15$17.70$30.08241,600——
2019-08-14$17.75$30.16448,400——
2019-08-13$18.12$30.79168,300——
2019-08-12$17.80$30.25319,000——
2019-08-09$17.80$30.25282,000——
2019-08-08$17.92$30.45368,100——
2019-08-07$17.70$30.08437,700——
2019-08-06$17.56$29.84285,900——
2019-08-05$17.55$29.82428,600——
2019-08-02$17.54$29.81648,700——
2019-08-01$18.39$31.25865,300——
2019-07-31$20.58$34.97320,200——
2019-07-30$20.86$35.45255,900——
2019-07-29$20.71$35.19232,100——
2019-07-26$20.89$35.50250,800——
2019-07-25$20.63$35.06323,000——
2019-07-24$20.77$35.30168,600——
2019-07-23$20.60$35.0192,600——
2019-07-22$20.49$34.82155,900——
2019-07-19$20.63$35.06183,900——
2019-07-18$20.67$35.13150,900——
2019-07-17$21.04$35.76258,700——
2019-07-16$21.44$36.44309,100——
2019-07-15$20.72$35.21257,800——
2019-07-12$20.74$35.25238,000——
2019-07-11$20.56$34.94169,500——
2019-07-10$20.73$35.23271,900——
2019-07-09$20.48$34.80269,200——
2019-07-08$20.92$35.23310,600——
2019-07-05$20.96$35.30210,900——
2019-07-03$21.03$35.41103,500——
2019-07-02$21.09$35.52149,300——
2019-07-01$21.16$35.63362,300——
2019-06-28$21.06$35.46435,400——
2019-06-27$20.56$34.62266,500——
2019-06-26$20.25$34.10240,600——
2019-06-25$20.24$34.08305,300——
2019-06-24$20.15$33.93232,100——
2019-06-21$20.13$33.90450,300——
2019-06-20$20.41$34.37437,000——
2019-06-19$20.99$35.35256,200——
2019-06-18$20.70$34.86261,400——
2019-06-17$20.67$34.81226,200——
2019-06-14$20.98$35.33129,400——
2019-06-13$21.02$35.40188,200——
2019-06-12$20.93$35.25257,500——
2019-06-11$20.91$35.21366,000——
2019-06-10$20.95$35.28164,600——
2019-06-07$20.91$35.21348,700——
2019-06-06$21.02$35.40376,300——
2019-06-05$21.28$35.84164,600——
2019-06-04$21.44$36.10187,400——
2019-06-03$20.88$35.16251,000——
2019-05-31$21.22$35.73241,500——
2019-05-30$21.72$36.58214,200——
2019-05-29$21.37$35.99294,400——
2019-05-28$21.64$36.4495,500——
2019-05-24$21.94$36.95170,500——
2019-05-23$21.43$36.09279,600——
2019-05-22$21.81$36.73328,100——
2019-05-21$22.34$37.62191,600——
2019-05-20$22.45$37.81293,600——
2019-05-17$22.64$38.13269,400——
2019-05-16$22.57$38.01149,700——
2019-05-15$22.80$38.39302,500——
2019-05-14$22.58$38.02184,800——
2019-05-13$22.32$37.59225,200——
2019-05-10$22.84$38.46136,900——
2019-05-09$22.67$38.18349,500——
2019-05-08$22.50$37.89491,700——
2019-05-07$22.43$37.77279,200——
2019-05-06$23.03$38.78344,100——
2019-05-03$22.54$37.96185,800——
2019-05-02$22.42$37.75297,800——
2019-05-01$21.82$36.74736,200——
2019-04-30$22.10$37.22908,800——
2019-04-29$20.41$34.37347,000——
2019-04-26$20.16$33.95209,200——
2019-04-25$19.75$33.26183,600——
2019-04-24$20.22$34.05259,700——
2019-04-23$19.85$33.43401,400——
2019-04-22$19.49$32.82240,700——
2019-04-18$20.05$33.76262,800——
2019-04-17$20.35$34.27162,000——
2019-04-16$20.31$34.20183,700——
2019-04-15$20.12$33.88137,000——
2019-04-12$19.94$33.58139,700——
2019-04-11$20.24$34.08308,300——
2019-04-10$19.85$33.43220,300——
2019-04-09$19.47$32.47202,900——
2019-04-08$19.56$32.62258,300——
2019-04-05$19.56$32.62234,800——
2019-04-04$19.50$32.52140,100——
2019-04-03$19.17$31.97125,300——
2019-04-02$18.96$31.62189,400——
2019-04-01$19.18$31.98196,600——
2019-03-29$19.13$31.90257,600——
2019-03-28$19.41$32.37142,400——
2019-03-27$19.39$32.33173,000——
2019-03-26$19.24$32.08198,300——
2019-03-25$18.96$31.62217,600——
2019-03-22$18.55$30.93263,900——
2019-03-21$19.14$31.92266,100——
2019-03-20$19.04$31.75352,300——
2019-03-19$19.34$32.25219,400——
2019-03-18$19.39$32.33418,400——
2019-03-15$19.15$31.93581,000——
2019-03-14$18.94$31.58248,800——
2019-03-13$19.26$32.12159,200——
2019-03-12$19.45$32.43208,600——
2019-03-11$19.59$32.67299,200——
2019-03-08$19.37$32.30299,500——
2019-03-07$19.36$32.28195,400——
2019-03-06$19.66$32.78176,600——
2019-03-05$19.56$32.62234,800——
2019-03-04$19.87$33.13356,400——
2019-03-01$20.29$33.83253,300——
2019-02-28$20.08$33.48166,700——
2019-02-27$19.74$32.92178,300——
2019-02-26$20.34$33.92239,700——
2019-02-25$20.16$33.62351,800——
2019-02-22$19.69$32.83141,000——
2019-02-21$19.50$32.52237,500——
2019-02-20$19.66$32.78316,200——
2019-02-19$19.72$32.88187,100——
2019-02-15$19.76$32.95186,800——
2019-02-14$19.51$32.53219,100——
2019-02-13$19.32$32.22200,700——
2019-02-12$19.55$32.60382,600——
2019-02-11$19.18$31.98210,000——
2019-02-08$19.23$32.07291,200——
2019-02-07$18.71$31.20334,400——
2019-02-06$18.47$30.80364,400——
2019-02-05$19.06$31.78275,700——
2019-02-04$18.99$31.67365,300——
2019-02-01$18.89$31.50366,900——
2019-01-31$18.98$31.65518,900——
2019-01-30$18.05$30.10532,300——
2019-01-29$17.98$29.981,253,200——
2019-01-28$18.75$31.27432,200——
2019-01-25$18.76$31.28255,700——
2019-01-24$18.48$30.82214,100——
2019-01-23$18.44$30.75188,000——
2019-01-22$18.43$30.73259,700——
2019-01-18$18.67$31.13289,900——
2019-01-17$18.66$31.12271,000——
2019-01-16$18.51$30.87252,800——
2019-01-15$18.18$30.32224,000——
2019-01-14$18.50$30.85250,400——
2019-01-11$18.28$30.48366,300——
2019-01-10$18.63$31.07253,400——
2019-01-09$18.73$31.23317,400——
2019-01-08$19.60$30.70521,500——
2019-01-07$19.44$30.45518,400——
2019-01-04$18.77$29.40395,100——
2019-01-03$18.00$28.19341,800——
2019-01-02$17.87$27.99375,900——