Ethan Allen Interiors Inc. ( ETD) - Price History
Monthly price history for ETD (Ethan Allen Interiors Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $21.17 | $21.17 |
| May 2026 | $20.62 | $20.62 |
| April 2026 | $20.90 | $21.34 |
| March 2026 | $21.81 | $22.26 |
| February 2026 | $22.32 | $22.78 |
| January 2026 | $22.11 | $22.93 |
| December 2025 | $22.02 | $22.84 |
| November 2025 | $22.79 | $23.64 |
| October 2025 | $22.92 | $24.17 |
| September 2025 | $27.93 | $29.46 |
| August 2025 | $27.98 | $29.51 |
| July 2025 | $27.63 | $29.77 |
| June 2025 | $25.85 | $27.85 |
| May 2025 | $24.25 | $26.13 |
| April 2025 | $26.01 | $28.43 |
| March 2025 | $25.34 | $27.70 |
| February 2025 | $26.07 | $28.50 |
| January 2025 | $28 | $31.02 |
| December 2024 | $25.37 | $28.11 |
| November 2024 | $27.74 | $30.73 |
| October 2024 | $24.64 | $27.67 |
| September 2024 | $28.40 | $31.89 |
| August 2024 | $28.04 | $31.48 |
| July 2024 | $26.76 | $30.87 |
| June 2024 | $24.18 | $27.89 |
| May 2024 | $25.24 | $29.11 |
| April 2024 | $24.16 | $28.24 |
| March 2024 | $29.57 | $34.57 |
| February 2024 | $28.60 | $33.43 |
| January 2024 | $24.62 | $29.13 |
| December 2023 | $26.98 | $31.92 |
| November 2023 | $22.68 | $26.84 |
| October 2023 | $21.90 | $26.26 |
| September 2023 | $24.93 | $29.90 |
| August 2023 | $26.17 | $31.38 |
| July 2023 | $25.57 | $31.47 |
| June 2023 | $22.98 | $28.28 |
| May 2023 | $20.34 | $25.03 |
| April 2023 | $22.39 | $27.93 |
| March 2023 | $22.02 | $27.46 |
| February 2023 | $23.69 | $29.55 |
| January 2023 | $22.80 | $28.74 |
| December 2022 | $20.96 | $26.42 |
| November 2022 | $22.30 | $28.45 |
| October 2022 | $20.06 | $25.59 |
| September 2022 | $16.57 | $21.14 |
| August 2022 | $18.63 | $23.77 |
| July 2022 | $17.47 | $22.99 |
| June 2022 | $15.36 | $20.21 |
| May 2022 | $17.68 | $23.26 |
| April 2022 | $17.82 | $23.74 |
| March 2022 | $19.56 | $26.07 |
| February 2022 | $19.56 | $26.06 |
| January 2022 | $18.70 | $25.21 |
| December 2021 | $19.50 | $26.29 |
| November 2021 | $16.50 | $22.50 |
| October 2021 | $17.02 | $23.21 |
| September 2021 | $17.38 | $23.70 |
| August 2021 | $17.61 | $24.02 |
| July 2021 | $16.77 | $23.77 |
| June 2021 | $19.47 | $27.60 |
| May 2021 | $20.36 | $28.87 |
| April 2021 | $19.62 | $28.71 |
| March 2021 | $18.70 | $27.61 |
| February 2021 | $17.36 | $25.62 |
| January 2021 | $16.02 | $23.65 |
| December 2020 | $13.53 | $20.21 |
| November 2020 | $12.23 | $18.27 |
| October 2020 | $10.74 | $16.05 |
| September 2020 | $8.93 | $13.54 |
| August 2020 | $9.39 | $14.24 |
| July 2020 | $7.81 | $11.84 |
| June 2020 | $7.80 | $11.83 |
| May 2020 | $7.45 | $11.30 |
| April 2020 | $7.46 | $11.31 |
| March 2020 | $6.59 | $10.22 |
| February 2020 | $8.52 | $13.20 |
| January 2020 | $10.42 | $16.15 |
| December 2019 | $12.16 | $19.06 |
| November 2019 | $11.40 | $17.88 |
| October 2019 | $12.57 | $19.71 |
| September 2019 | $12.04 | $19.10 |
| August 2019 | $10.85 | $17.20 |
| July 2019 | $12.98 | $20.58 |
| June 2019 | $13.16 | $21.06 |
| May 2019 | $13.26 | $21.22 |
| April 2019 | $13.81 | $22.10 |
| March 2019 | $11.84 | $19.13 |
| February 2019 | $12.43 | $20.08 |
| January 2019 | $11.74 | $18.98 |
| December 2018 | $10.22 | $17.59 |
| November 2018 | $12.08 | $20.78 |
| October 2018 | $11.12 | $19.14 |
| September 2018 | $11.94 | $20.75 |
| August 2018 | $12.81 | $22.25 |
| July 2018 | $12.95 | $22.50 |
| June 2018 | $14 | $24.50 |
| May 2018 | $13.40 | $23.45 |
| April 2018 | $12.60 | $22.05 |
| March 2018 | $13 | $22.95 |
| February 2018 | $13.46 | $23.75 |
| January 2018 | $14.08 | $24.85 |
| December 2017 | $15.92 | $28.60 |
| November 2017 | $16.37 | $29.40 |
| October 2017 | $16.56 | $29.75 |
| September 2017 | $17.93 | $32.40 |
| August 2017 | $16.19 | $29.25 |
| July 2017 | $17.74 | $32.05 |
| June 2017 | $17.77 | $32.30 |
| May 2017 | $14.82 | $26.95 |
| April 2017 | $16.39 | $29.80 |
| March 2017 | $16.76 | $30.65 |
| February 2017 | $15.72 | $28.75 |
| January 2017 | $15.91 | $29.10 |
| December 2016 | $20.04 | $36.85 |
| November 2016 | $18.76 | $34.50 |
| October 2016 | $16.69 | $30.70 |
| September 2016 | $16.91 | $31.27 |
| August 2016 | $18.09 | $33.46 |
| July 2016 | $18.78 | $34.73 |
| June 2016 | $17.77 | $33.04 |
| May 2016 | $18.16 | $33.77 |
| April 2016 | $18.31 | $34.04 |
| March 2016 | $17.02 | $31.82 |
| February 2016 | $15.26 | $28.53 |
| January 2016 | $14.28 | $26.70 |
| December 2015 | $14.80 | $27.82 |
| November 2015 | $15.09 | $28.36 |
| October 2015 | $14.48 | $27.21 |
| September 2015 | $13.98 | $26.41 |
| August 2015 | $15.75 | $29.75 |
| July 2015 | $15.98 | $30.19 |
| June 2015 | $13.87 | $26.34 |
| May 2015 | $13.22 | $25.10 |
| April 2015 | $12.76 | $24.22 |
| March 2015 | $14.49 | $27.64 |
| February 2015 | $14.07 | $26.83 |
| January 2015 | $14.27 | $27.22 |
| December 2014 | $16.17 | $30.97 |
| November 2014 | $15.46 | $29.61 |
| October 2014 | $14.78 | $28.30 |
| September 2014 | $11.85 | $22.80 |
| August 2014 | $13.11 | $25.23 |
| July 2014 | $11.91 | $22.92 |
| June 2014 | $12.80 | $24.74 |
| May 2014 | $12.13 | $23.44 |
| April 2014 | $12.57 | $24.28 |
| March 2014 | $13.12 | $25.45 |
| February 2014 | $12.95 | $25.13 |
| January 2014 | $13.01 | $25.24 |
| December 2013 | $15.63 | $30.42 |
| November 2013 | $15.87 | $30.90 |
| October 2013 | $13.68 | $26.64 |
| September 2013 | $14.26 | $27.87 |
| August 2013 | $13.34 | $26.07 |
| July 2013 | $15.54 | $30.37 |
| June 2013 | $14.69 | $28.80 |
| May 2013 | $16 | $31.37 |
| April 2013 | $14.94 | $29.28 |
| March 2013 | $16.75 | $32.92 |
| February 2013 | $14.22 | $27.94 |
| January 2013 | $14.71 | $28.91 |
| December 2012 | $13.08 | $25.71 |
| November 2012 | $14.50 | $29.01 |
| October 2012 | $14.70 | $29.41 |
| September 2012 | $10.92 | $21.92 |
| August 2012 | $11 | $22.08 |
| July 2012 | $10.27 | $20.63 |
| June 2012 | $9.88 | $19.93 |
| May 2012 | $11.16 | $22.51 |
| April 2012 | $11.50 | $23.20 |
| March 2012 | $12.52 | $25.32 |
| February 2012 | $12.48 | $25.25 |
| January 2012 | $11.67 | $23.60 |
| December 2011 | $11.69 | $23.71 |
| November 2011 | $10.01 | $20.30 |
| October 2011 | $9.76 | $19.80 |
| September 2011 | $6.68 | $13.61 |
| August 2011 | $8.43 | $17.19 |
| July 2011 | $9.02 | $18.40 |
| June 2011 | $10.41 | $21.29 |
| May 2011 | $11.38 | $23.27 |
| April 2011 | $11.78 | $24.09 |
| March 2011 | $10.68 | $21.90 |
| February 2011 | $10.76 | $22.05 |
| January 2011 | $10.93 | $22.40 |
| December 2010 | $9.74 | $20.01 |
| November 2010 | $8.02 | $16.49 |
| October 2010 | $7.38 | $15.17 |
| September 2010 | $8.47 | $17.46 |
| August 2010 | $6.55 | $13.49 |
| July 2010 | $7.44 | $15.34 |
| June 2010 | $6.76 | $13.99 |
| May 2010 | $9.76 | $20.20 |
| April 2010 | $9.76 | $20.20 |
| March 2010 | $9.95 | $20.63 |
| February 2010 | $7.70 | $15.96 |
| January 2010 | $6.99 | $14.49 |
| December 2009 | $6.45 | $13.42 |
| November 2009 | $5.58 | $11.61 |
| October 2009 | $5.99 | $12.46 |
| September 2009 | $7.90 | $16.50 |
| August 2009 | $7.44 | $15.54 |
| July 2009 | $6.10 | $12.73 |
| June 2009 | $4.94 | $10.36 |
| May 2009 | $5.84 | $12.26 |
| April 2009 | $6.41 | $13.45 |
| March 2009 | $5.32 | $11.26 |
| February 2009 | $4.51 | $9.54 |
| January 2009 | $5.38 | $11.39 |
| December 2008 | $6.68 | $14.37 |
| November 2008 | $6.42 | $13.81 |
| October 2008 | $8.32 | $17.89 |
| September 2008 | $12.89 | $28.02 |
| August 2008 | $12.48 | $27.14 |
| July 2008 | $11.54 | $25.10 |
| June 2008 | $11.20 | $24.60 |
| May 2008 | $12.77 | $28.04 |
| April 2008 | $12.51 | $27.47 |
| March 2008 | $12.86 | $28.43 |
| February 2008 | $12.32 | $27.24 |
| January 2008 | $13.99 | $30.95 |
| December 2007 | $12.78 | $28.50 |
| November 2007 | $12.80 | $28.56 |
| October 2007 | $13.84 | $30.86 |
| September 2007 | $14.56 | $32.69 |
| August 2007 | $14.97 | $33.60 |
| July 2007 | $15.22 | $34.16 |
| June 2007 | $15.17 | $34.25 |
| May 2007 | $16.08 | $36.31 |
| April 2007 | $15.63 | $35.30 |
| March 2007 | $15.56 | $35.34 |
| February 2007 | $16.22 | $36.83 |
| January 2007 | $16.59 | $37.67 |
| December 2006 | $15.81 | $36.11 |
| November 2006 | $15.53 | $35.48 |
| October 2006 | $15.60 | $35.62 |
| September 2006 | $15.09 | $34.66 |
| August 2006 | $14.70 | $33.75 |
| July 2006 | $16.25 | $37.32 |
| June 2006 | $15.84 | $36.55 |
| May 2006 | $16.49 | $38.06 |
| April 2006 | $19.45 | $44.89 |
| March 2006 | $18.13 | $42.02 |
| February 2006 | $17.56 | $40.71 |
| January 2006 | $18.34 | $42.51 |
| December 2005 | $15.68 | $36.53 |
| November 2005 | $16.01 | $37.30 |
| October 2005 | $14.52 | $33.82 |
| September 2005 | $13.38 | $31.35 |
| August 2005 | $13.75 | $32.22 |
| July 2005 | $14.08 | $33 |
| June 2005 | $14.24 | $33.51 |
| May 2005 | $13.25 | $31.20 |
| April 2005 | $12.80 | $30.13 |
| March 2005 | $13.53 | $32 |
| February 2005 | $14.86 | $35.14 |
| January 2005 | $14.90 | $35.24 |
| December 2004 | $16.85 | $40.02 |
| November 2004 | $16.61 | $39.45 |
| October 2004 | $16.04 | $38.09 |
| September 2004 | $14.57 | $34.75 |
| August 2004 | $14.99 | $35.74 |
| July 2004 | $15.58 | $37.15 |
| June 2004 | $15.02 | $35.91 |
| May 2004 | $16.30 | $38.97 |
| April 2004 | $16.12 | $41.57 |
| March 2004 | $15.97 | $41.26 |
| February 2004 | $16.82 | $43.47 |
| January 2004 | $16.91 | $43.70 |
| December 2003 | $16.17 | $41.88 |
| November 2003 | $15.71 | $40.70 |
| October 2003 | $14.21 | $36.80 |
| September 2003 | $13.86 | $36 |
| August 2003 | $14.90 | $38.71 |
| July 2003 | $13.68 | $35.54 |
| June 2003 | $13.51 | $35.16 |
| May 2003 | $13.69 | $35.63 |
| April 2003 | $12.94 | $33.68 |
| March 2003 | $11.29 | $29.43 |
| February 2003 | $11.15 | $29.07 |
| January 2003 | $12.10 | $31.55 |
| December 2002 | $13.16 | $34.37 |
| November 2002 | $14.30 | $37.35 |
| October 2002 | $12.27 | $32.05 |
| September 2002 | $12.36 | $32.36 |
| August 2002 | $12.98 | $33.98 |
| July 2002 | $11.93 | $31.22 |
| June 2002 | $13.29 | $34.85 |
| May 2002 | $14.51 | $38.05 |
| April 2002 | $15.72 | $41.21 |
| March 2002 | $14.50 | $38.06 |
| February 2002 | $15.44 | $40.53 |
| January 2002 | $15.19 | $39.88 |
| December 2001 | $15.83 | $41.59 |
| November 2001 | $14.04 | $36.88 |
| October 2001 | $12.18 | $32.01 |
| September 2001 | $10.45 | $27.50 |
| August 2001 | $13.42 | $35.30 |
| July 2001 | $14.26 | $37.51 |
| June 2001 | $12.34 | $32.50 |
| May 2001 | $13.94 | $36.71 |
| April 2001 | $13.48 | $35.50 |
| March 2001 | $12.81 | $33.78 |
| February 2001 | $12.88 | $33.96 |
| January 2001 | $13.94 | $36.77 |
| December 2000 | $12.69 | $33.50 |
| November 2000 | $10.30 | $27.19 |
| October 2000 | $11.08 | $29.25 |
| September 2000 | $10.71 | $28.31 |
| August 2000 | $10.19 | $26.94 |
| July 2000 | $9.64 | $25.50 |
| June 2000 | $9.06 | $24 |
| May 2000 | $8.78 | $23.25 |
| April 2000 | $10.08 | $26.69 |
| March 2000 | $9.43 | $25 |
| February 2000 | $8.79 | $23.31 |
| January 2000 | $9.43 | $25 |
| December 1999 | $12.07 | $32.06 |
| November 1999 | $12.52 | $33.25 |
| October 1999 | $13.39 | $35.56 |
| September 1999 | $11.96 | $31.81 |
| August 1999 | $10.98 | $29.19 |
| July 1999 | $11.94 | $31.75 |
| June 1999 | $14.18 | $37.75 |
| May 1999 | $11.97 | $31.88 |
| April 1999 | $12.69 | $50.69 |
| March 1999 | $10.40 | $41.56 |
| February 1999 | $11.26 | $45 |
| January 1999 | $11.94 | $47.75 |
| December 1998 | $10.24 | $41 |
| November 1998 | $9.87 | $39.50 |
| October 1998 | $8.59 | $34.38 |
| September 1998 | $9.05 | $36.25 |
| August 1998 | $8.11 | $32.50 |
| July 1998 | $10.31 | $41.31 |
| June 1998 | $12.44 | $49.88 |
| May 1998 | $12.54 | $50.31 |
| April 1998 | $12.70 | $50.94 |
| March 1998 | $14.89 | $59.75 |
| February 1998 | $13.90 | $55.75 |
| January 1998 | $11.93 | $47.88 |
| December 1997 | $9.60 | $38.56 |
| November 1997 | $9.59 | $38.50 |
| October 1997 | $8.82 | $35.44 |
| September 1997 | $7.71 | $31 |
| August 1997 | $9.14 | $73.50 |
| July 1997 | $6.59 | $53 |
| June 1997 | $7.08 | $57 |
| May 1997 | $6.49 | $52.25 |
| April 1997 | $5.50 | $44.25 |
| March 1997 | $5.40 | $43.50 |
| February 1997 | $5.70 | $45.88 |
| January 1997 | $5.45 | $43.88 |
| December 1996 | $4.78 | $38.50 |
| November 1996 | $4.12 | $33.25 |
| October 1996 | $4.43 | $35.75 |
| September 1996 | $3.86 | $31.12 |
| August 1996 | $3.31 | $26.75 |
| July 1996 | $2.71 | $21.88 |
| June 1996 | $3.06 | $24.75 |
| May 1996 | $3.25 | $26.25 |
| April 1996 | $3.22 | $26 |
| March 1996 | $3.25 | $26.25 |
| February 1996 | $2.83 | $22.88 |
| January 1996 | $2.89 | $23.38 |
| December 1995 | $2.52 | $20.38 |
| November 1995 | $2.72 | $22 |
| October 1995 | $2.44 | $19.75 |
| September 1995 | $2.66 | $21.50 |
| August 1995 | $2.61 | $21.12 |
| July 1995 | $2.30 | $18.62 |
| June 1995 | $2.20 | $17.75 |
| May 1995 | $2.47 | $20 |
| April 1995 | $2.32 | $18.75 |
| March 1995 | $2.58 | $20.88 |
| February 1995 | $2.91 | $23.50 |
| January 1995 | $2.75 | $22.25 |
| December 1994 | $3 | $24.25 |
| November 1994 | $2.80 | $22.62 |
| October 1994 | $3.03 | $24.50 |
| September 1994 | $2.80 | $22.62 |
| August 1994 | $3.06 | $24.75 |
| July 1994 | $2.49 | $20.12 |
| June 1994 | $2.54 | $20.50 |
| May 1994 | $3.06 | $24.75 |
| April 1994 | $3.03 | $24.50 |
| March 1994 | $3.22 | $26 |
| February 1994 | $3.42 | $27.62 |
| January 1994 | $3.88 | $31.38 |
| December 1993 | $3.86 | $31.25 |
| November 1993 | $3.28 | $26.50 |
| October 1993 | $3.05 | $24.62 |
| September 1993 | $2.97 | $24 |
| August 1993 | $3.09 | $25 |
| July 1993 | $2.36 | $19.12 |
| June 1993 | $2.36 | $19.12 |
| May 1993 | $2.23 | $18 |
| April 1993 | $2.46 | $19.88 |
| March 1993 | $2.57 | $20.75 |
ETD
Price: $21.17
52 week price:
Dividend Yield: 8.81%
5-year range yield:
Forward Dividend Yield: 7.37%
Payout Ratio: 126.91%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 1.52 USD
P/E Ratio: 13.18
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Country: United States
Volume: 150023
Market Capitalization: 522.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 10.76%
DGR5: 13.83%
DGR10: 14.38%
DGR20: 15.37%