Ethan Allen Interiors Inc. (ETD) NYSE

22.71

-0.1(-0.44%)

Updated at April 22 10:27AM

Currency In USD

ETD Historical Return

If you invested $1000 in Ethan Allen Interiors Inc. (ETD) 10 years ago, it would be worth $1,324.2 as of April 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,127.61, while $1000 invested 1 year ago would be worth $891.99. This corresponds to total returns of 32.42%, 12.76%, -10.8%, respectively, with annualized returns of 2.85%, 2.43%, -10.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ETD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 21, 2026	22.93	22.81	22.81	23.15	22.72	337,504
April 20, 2026	22.52	22.74	22.74	22.82	22.49	275,711
April 17, 2026	22.47	22.7	22.7	23.08	22.45	341,368
April 16, 2026	22.16	22.14	22.14	22.45	22.11	368,380
April 15, 2026	22.42	22.28	22.28	22.45	22.12	262,862
April 14, 2026	22.34	22.46	22.46	22.57	22.2	267,509
April 13, 2026	22.27	22.24	22.24	22.45	22.1	458,523
April 10, 2026	22.33	22.39	22.39	22.48	22.07	283,407
April 09, 2026	21.74	22.2	22.2	22.22	21.39	314,781
April 08, 2026	21.9	21.87	21.87	22.33	21.71	730,007
April 07, 2026	21.8	21.23	21.23	21.96	21.2	502,200
April 06, 2026	22.16	21.88	21.88	22.2	21.83	431,390
April 02, 2026	22.06	22.26	22.26	22.48	21.86	331,895
April 01, 2026	22.04	22.32	22.32	22.71	21.9	526,969
March 31, 2026	22.42	22.26	22.26	22.57	21.96	252,737
March 30, 2026	22.36	22.09	22.09	22.43	22.07	355,613
March 27, 2026	22.07	22.16	22.16	22.25	22	357,379
March 26, 2026	22.28	22.32	22.32	22.63	22.21	211,657
March 25, 2026	22.52	22.46	22.46	22.52	22.05	297,582
March 24, 2026	22.33	22.39	22.39	22.6	22.25	230,952
March 23, 2026	22.55	22.55	22.55	22.8	22.25	422,453
March 20, 2026	22.38	21.9	21.9	22.38	21.89	1.02M
March 19, 2026	21.98	22.18	22.18	22.45	21.88	339,688
March 18, 2026	22.15	22.21	22.21	22.53	22.15	294,610
March 17, 2026	22.38	22.34	22.34	22.46	22.16	254,644
March 16, 2026	22.3	22.19	22.19	22.56	22.16	326,815
March 13, 2026	22.26	22.15	22.15	22.46	21.82	361,225
March 12, 2026	21.79	22.02	22.02	22.13	21.66	388,631
March 11, 2026	22.07	21.93	21.93	22.21	21.68	244,299
March 10, 2026	22.14	22.07	22.07	22.43	21.84	412,401
March 09, 2026	21.88	22.15	22.15	22.21	21.45	625,492
March 06, 2026	22	22.23	22.23	22.26	21.78	341,600
March 05, 2026	22.55	22.3	22.3	22.75	22.22	239,056
March 04, 2026	22.59	22.72	22.72	22.82	22.24	258,723
March 03, 2026	22.14	22.47	22.47	22.62	21.97	380,735
March 02, 2026	22.5	22.57	22.57	22.72	22.2	323,800
February 27, 2026	22.95	22.78	22.78	22.95	22.63	296,200
February 26, 2026	23.14	23.19	23.19	23.45	22.99	429,400
February 25, 2026	22.94	23.03	23.03	23.07	22.54	278,100
February 24, 2026	22.93	22.97	22.97	23.3	22.88	256,600
February 23, 2026	23.5	22.91	22.91	23.56	22.74	352,928
February 20, 2026	23.41	23.6	23.6	23.76	23.17	476,600
February 19, 2026	23.43	23.37	23.37	23.7	23.13	315,700
February 18, 2026	23.22	23.42	23.42	23.71	23.16	382,100
February 17, 2026	23.97	23.71	23.71	23.99	23.18	276,400
February 13, 2026	23.6	23.85	23.85	23.98	23.24	455,100
February 12, 2026	23.73	23.49	23.49	24.03	23.28	328,700
February 11, 2026	24.15	23.62	23.62	24.53	23.38	289,500
February 10, 2026	24.72	24.74	24.35	24.96	24.61	314,616
February 09, 2026	24.52	24.61	24.22	24.63	24.12	301,132
February 06, 2026	23.92	24.54	24.15	24.59	23.92	399,952
February 05, 2026	24.19	23.95	23.57	24.25	23.76	353,434
February 04, 2026	23.5	24.23	23.85	24.24	23.39	508,136
February 03, 2026	23.01	23.33	22.96	23.87	23.01	551,745
February 02, 2026	22.83	23.11	22.75	23.2	22.76	477,448
January 30, 2026	22.61	22.93	22.57	22.99	22.26	743,100
January 29, 2026	24.25	22.54	22.18	24.25	22.35	1.24M
January 28, 2026	24.35	24.15	23.77	24.53	24.07	500,252
January 27, 2026	24.53	24.3	23.92	24.66	23.9	365,800
January 26, 2026	24.14	24.66	24.27	24.7	23.93	515,900