Ethan Allen Interiors Inc. ( ETD) - Price History
Monthly price history for ETD (Ethan Allen Interiors Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $21.01 | $21.01 |
| August 2026 | $20.78 | $23.65 |
| July 2026 | $19.15 | $22.40 |
| June 2026 | $19.10 | $22.34 |
| May 2026 | $17.63 | $20.62 |
| April 2026 | $17.87 | $21.34 |
| March 2026 | $18.64 | $22.26 |
| February 2026 | $19.08 | $22.78 |
| January 2026 | $18.90 | $22.93 |
| December 2025 | $18.82 | $22.84 |
| November 2025 | $19.48 | $23.64 |
| October 2025 | $19.59 | $24.17 |
| September 2025 | $23.88 | $29.46 |
| August 2025 | $23.92 | $29.51 |
| July 2025 | $23.62 | $29.77 |
| June 2025 | $22.10 | $27.85 |
| May 2025 | $20.73 | $26.13 |
| April 2025 | $22.23 | $28.43 |
| March 2025 | $21.66 | $27.70 |
| February 2025 | $22.28 | $28.50 |
| January 2025 | $23.94 | $31.02 |
| December 2024 | $21.69 | $28.11 |
| November 2024 | $23.71 | $30.73 |
| October 2024 | $21.06 | $27.67 |
| September 2024 | $24.28 | $31.89 |
| August 2024 | $23.96 | $31.48 |
| July 2024 | $22.88 | $30.87 |
| June 2024 | $20.67 | $27.89 |
| May 2024 | $21.57 | $29.11 |
| April 2024 | $20.65 | $28.24 |
| March 2024 | $25.28 | $34.57 |
| February 2024 | $24.44 | $33.43 |
| January 2024 | $21.04 | $29.13 |
| December 2023 | $23.06 | $31.92 |
| November 2023 | $19.39 | $26.84 |
| October 2023 | $18.72 | $26.26 |
| September 2023 | $21.31 | $29.90 |
| August 2023 | $22.37 | $31.38 |
| July 2023 | $21.86 | $31.47 |
| June 2023 | $19.64 | $28.28 |
| May 2023 | $17.38 | $25.03 |
| April 2023 | $19.14 | $27.93 |
| March 2023 | $18.82 | $27.46 |
| February 2023 | $20.25 | $29.55 |
| January 2023 | $19.49 | $28.74 |
| December 2022 | $17.92 | $26.42 |
| November 2022 | $19.06 | $28.45 |
| October 2022 | $17.15 | $25.59 |
| September 2022 | $14.16 | $21.14 |
| August 2022 | $15.93 | $23.77 |
| July 2022 | $14.94 | $22.99 |
| June 2022 | $13.13 | $20.21 |
| May 2022 | $15.11 | $23.26 |
| April 2022 | $15.23 | $23.74 |
| March 2022 | $16.72 | $26.07 |
| February 2022 | $16.72 | $26.06 |
| January 2022 | $15.99 | $25.21 |
| December 2021 | $16.67 | $26.29 |
| November 2021 | $14.10 | $22.50 |
| October 2021 | $14.55 | $23.21 |
| September 2021 | $14.86 | $23.70 |
| August 2021 | $15.06 | $24.02 |
| July 2021 | $14.33 | $23.77 |
| June 2021 | $16.64 | $27.60 |
| May 2021 | $17.41 | $28.87 |
| April 2021 | $16.77 | $28.71 |
| March 2021 | $15.99 | $27.61 |
| February 2021 | $14.84 | $25.62 |
| January 2021 | $13.70 | $23.65 |
| December 2020 | $11.56 | $20.21 |
| November 2020 | $10.45 | $18.27 |
| October 2020 | $9.18 | $16.05 |
| September 2020 | $7.64 | $13.54 |
| August 2020 | $8.03 | $14.24 |
| July 2020 | $6.68 | $11.84 |
| June 2020 | $6.67 | $11.83 |
| May 2020 | $6.37 | $11.30 |
| April 2020 | $6.38 | $11.31 |
| March 2020 | $5.64 | $10.22 |
| February 2020 | $7.28 | $13.20 |
| January 2020 | $8.90 | $16.15 |
| December 2019 | $10.39 | $19.06 |
| November 2019 | $9.75 | $17.88 |
| October 2019 | $10.74 | $19.71 |
| September 2019 | $10.30 | $19.10 |
| August 2019 | $9.27 | $17.20 |
| July 2019 | $11.09 | $20.58 |
| June 2019 | $11.25 | $21.06 |
| May 2019 | $11.34 | $21.22 |
| April 2019 | $11.81 | $22.10 |
| March 2019 | $10.12 | $19.13 |
| February 2019 | $10.62 | $20.08 |
| January 2019 | $10.04 | $18.98 |
| December 2018 | $8.74 | $17.59 |
| November 2018 | $10.32 | $20.78 |
| October 2018 | $9.51 | $19.14 |
| September 2018 | $10.21 | $20.75 |
| August 2018 | $10.95 | $22.25 |
| July 2018 | $11.07 | $22.50 |
| June 2018 | $11.97 | $24.50 |
| May 2018 | $11.45 | $23.45 |
| April 2018 | $10.77 | $22.05 |
| March 2018 | $11.12 | $22.95 |
| February 2018 | $11.50 | $23.75 |
| January 2018 | $12.04 | $24.85 |
| December 2017 | $13.61 | $28.60 |
| November 2017 | $13.99 | $29.40 |
| October 2017 | $14.16 | $29.75 |
| September 2017 | $15.33 | $32.40 |
| August 2017 | $13.84 | $29.25 |
| July 2017 | $15.16 | $32.05 |
| June 2017 | $15.19 | $32.30 |
| May 2017 | $12.67 | $26.95 |
| April 2017 | $14.01 | $29.80 |
| March 2017 | $14.32 | $30.65 |
| February 2017 | $13.44 | $28.75 |
| January 2017 | $13.60 | $29.10 |
| December 2016 | $17.13 | $36.85 |
| November 2016 | $16.04 | $34.50 |
| October 2016 | $14.27 | $30.70 |
| September 2016 | $14.45 | $31.27 |
| August 2016 | $15.47 | $33.46 |
| July 2016 | $16.05 | $34.73 |
| June 2016 | $15.19 | $33.04 |
| May 2016 | $15.53 | $33.77 |
| April 2016 | $15.65 | $34.04 |
| March 2016 | $14.55 | $31.82 |
| February 2016 | $13.04 | $28.53 |
| January 2016 | $12.21 | $26.70 |
| December 2015 | $12.65 | $27.82 |
| November 2015 | $12.90 | $28.36 |
| October 2015 | $12.38 | $27.21 |
| September 2015 | $11.95 | $26.41 |
| August 2015 | $13.46 | $29.75 |
| July 2015 | $13.66 | $30.19 |
| June 2015 | $11.86 | $26.34 |
| May 2015 | $11.30 | $25.10 |
| April 2015 | $10.90 | $24.22 |
| March 2015 | $12.39 | $27.64 |
| February 2015 | $12.03 | $26.83 |
| January 2015 | $12.20 | $27.22 |
| December 2014 | $13.83 | $30.97 |
| November 2014 | $13.22 | $29.61 |
| October 2014 | $12.63 | $28.30 |
| September 2014 | $10.13 | $22.80 |
| August 2014 | $11.21 | $25.23 |
| July 2014 | $10.18 | $22.92 |
| June 2014 | $10.94 | $24.74 |
| May 2014 | $10.37 | $23.44 |
| April 2014 | $10.74 | $24.28 |
| March 2014 | $11.21 | $25.45 |
| February 2014 | $11.07 | $25.13 |
| January 2014 | $11.12 | $25.24 |
| December 2013 | $13.36 | $30.42 |
| November 2013 | $13.57 | $30.90 |
| October 2013 | $11.70 | $26.64 |
| September 2013 | $12.19 | $27.87 |
| August 2013 | $11.40 | $26.07 |
| July 2013 | $13.29 | $30.37 |
| June 2013 | $12.56 | $28.80 |
| May 2013 | $13.68 | $31.37 |
| April 2013 | $12.77 | $29.28 |
| March 2013 | $14.32 | $32.92 |
| February 2013 | $12.15 | $27.94 |
| January 2013 | $12.57 | $28.91 |
| December 2012 | $11.18 | $25.71 |
| November 2012 | $12.40 | $29.01 |
| October 2012 | $12.57 | $29.41 |
| September 2012 | $9.33 | $21.92 |
| August 2012 | $9.40 | $22.08 |
| July 2012 | $8.78 | $20.63 |
| June 2012 | $8.45 | $19.93 |
| May 2012 | $9.54 | $22.51 |
| April 2012 | $9.83 | $23.20 |
| March 2012 | $10.70 | $25.32 |
| February 2012 | $10.67 | $25.25 |
| January 2012 | $9.97 | $23.60 |
| December 2011 | $9.99 | $23.71 |
| November 2011 | $8.55 | $20.30 |
| October 2011 | $8.34 | $19.80 |
| September 2011 | $5.71 | $13.61 |
| August 2011 | $7.21 | $17.19 |
| July 2011 | $7.72 | $18.40 |
| June 2011 | $8.90 | $21.29 |
| May 2011 | $9.72 | $23.27 |
| April 2011 | $10.07 | $24.09 |
| March 2011 | $9.13 | $21.90 |
| February 2011 | $9.20 | $22.05 |
| January 2011 | $9.34 | $22.40 |
| December 2010 | $8.32 | $20.01 |
| November 2010 | $6.86 | $16.49 |
| October 2010 | $6.31 | $15.17 |
| September 2010 | $7.24 | $17.46 |
| August 2010 | $5.60 | $13.49 |
| July 2010 | $6.36 | $15.34 |
| June 2010 | $5.78 | $13.99 |
| May 2010 | $8.35 | $20.20 |
| April 2010 | $8.35 | $20.20 |
| March 2010 | $8.51 | $20.63 |
| February 2010 | $6.58 | $15.96 |
| January 2010 | $5.97 | $14.49 |
| December 2009 | $5.51 | $13.42 |
| November 2009 | $4.77 | $11.61 |
| October 2009 | $5.12 | $12.46 |
| September 2009 | $6.76 | $16.50 |
| August 2009 | $6.36 | $15.54 |
| July 2009 | $5.21 | $12.73 |
| June 2009 | $4.22 | $10.36 |
| May 2009 | $5 | $12.26 |
| April 2009 | $5.48 | $13.45 |
| March 2009 | $4.55 | $11.26 |
| February 2009 | $3.86 | $9.54 |
| January 2009 | $4.60 | $11.39 |
| December 2008 | $5.71 | $14.37 |
| November 2008 | $5.49 | $13.81 |
| October 2008 | $7.11 | $17.89 |
| September 2008 | $11.02 | $28.02 |
| August 2008 | $10.67 | $27.14 |
| July 2008 | $9.87 | $25.10 |
| June 2008 | $9.58 | $24.60 |
| May 2008 | $10.92 | $28.04 |
| April 2008 | $10.70 | $27.47 |
| March 2008 | $10.99 | $28.43 |
| February 2008 | $10.53 | $27.24 |
| January 2008 | $11.96 | $30.95 |
| December 2007 | $10.92 | $28.50 |
| November 2007 | $10.94 | $28.56 |
| October 2007 | $11.83 | $30.86 |
| September 2007 | $12.45 | $32.69 |
| August 2007 | $12.79 | $33.60 |
| July 2007 | $13.01 | $34.16 |
| June 2007 | $12.96 | $34.25 |
| May 2007 | $13.74 | $36.31 |
| April 2007 | $13.36 | $35.30 |
| March 2007 | $13.30 | $35.34 |
| February 2007 | $13.86 | $36.83 |
| January 2007 | $14.18 | $37.67 |
| December 2006 | $13.51 | $36.11 |
| November 2006 | $13.28 | $35.48 |
| October 2006 | $13.33 | $35.62 |
| September 2006 | $12.90 | $34.66 |
| August 2006 | $12.56 | $33.75 |
| July 2006 | $13.89 | $37.32 |
| June 2006 | $13.54 | $36.55 |
| May 2006 | $14.10 | $38.06 |
| April 2006 | $16.62 | $44.89 |
| March 2006 | $15.50 | $42.02 |
| February 2006 | $15.01 | $40.71 |
| January 2006 | $15.68 | $42.51 |
| December 2005 | $13.41 | $36.53 |
| November 2005 | $13.69 | $37.30 |
| October 2005 | $12.41 | $33.82 |
| September 2005 | $11.44 | $31.35 |
| August 2005 | $11.75 | $32.22 |
| July 2005 | $12.04 | $33 |
| June 2005 | $12.17 | $33.51 |
| May 2005 | $11.33 | $31.20 |
| April 2005 | $10.94 | $30.13 |
| March 2005 | $11.56 | $32 |
| February 2005 | $12.70 | $35.14 |
| January 2005 | $12.74 | $35.24 |
| December 2004 | $14.41 | $40.02 |
| November 2004 | $14.20 | $39.45 |
| October 2004 | $13.71 | $38.09 |
| September 2004 | $12.46 | $34.75 |
| August 2004 | $12.81 | $35.74 |
| July 2004 | $13.32 | $37.15 |
| June 2004 | $12.84 | $35.91 |
| May 2004 | $13.93 | $38.97 |
| April 2004 | $13.78 | $41.57 |
| March 2004 | $13.65 | $41.26 |
| February 2004 | $14.38 | $43.47 |
| January 2004 | $14.46 | $43.70 |
| December 2003 | $13.82 | $41.88 |
| November 2003 | $13.43 | $40.70 |
| October 2003 | $12.14 | $36.80 |
| September 2003 | $11.85 | $36 |
| August 2003 | $12.74 | $38.71 |
| July 2003 | $11.70 | $35.54 |
| June 2003 | $11.55 | $35.16 |
| May 2003 | $11.70 | $35.63 |
| April 2003 | $11.06 | $33.68 |
| March 2003 | $9.65 | $29.43 |
| February 2003 | $9.53 | $29.07 |
| January 2003 | $10.34 | $31.55 |
| December 2002 | $11.25 | $34.37 |
| November 2002 | $12.22 | $37.35 |
| October 2002 | $10.49 | $32.05 |
| September 2002 | $10.57 | $32.36 |
| August 2002 | $11.10 | $33.98 |
| July 2002 | $10.20 | $31.22 |
| June 2002 | $11.36 | $34.85 |
| May 2002 | $12.40 | $38.05 |
| April 2002 | $13.44 | $41.21 |
| March 2002 | $12.40 | $38.06 |
| February 2002 | $13.20 | $40.53 |
| January 2002 | $12.99 | $39.88 |
| December 2001 | $13.53 | $41.59 |
| November 2001 | $12 | $36.88 |
| October 2001 | $10.42 | $32.01 |
| September 2001 | $8.94 | $27.50 |
| August 2001 | $11.47 | $35.30 |
| July 2001 | $12.19 | $37.51 |
| June 2001 | $10.55 | $32.50 |
| May 2001 | $11.92 | $36.71 |
| April 2001 | $11.52 | $35.50 |
| March 2001 | $10.95 | $33.78 |
| February 2001 | $11.01 | $33.96 |
| January 2001 | $11.92 | $36.77 |
| December 2000 | $10.85 | $33.50 |
| November 2000 | $8.80 | $27.19 |
| October 2000 | $9.47 | $29.25 |
| September 2000 | $9.15 | $28.31 |
| August 2000 | $8.71 | $26.94 |
| July 2000 | $8.24 | $25.50 |
| June 2000 | $7.75 | $24 |
| May 2000 | $7.51 | $23.25 |
| April 2000 | $8.62 | $26.69 |
| March 2000 | $8.06 | $25 |
| February 2000 | $7.51 | $23.31 |
| January 2000 | $8.06 | $25 |
| December 1999 | $10.32 | $32.06 |
| November 1999 | $10.70 | $33.25 |
| October 1999 | $11.45 | $35.56 |
| September 1999 | $10.23 | $31.81 |
| August 1999 | $9.38 | $29.19 |
| July 1999 | $10.21 | $31.75 |
| June 1999 | $12.12 | $37.75 |
| May 1999 | $10.23 | $31.88 |
| April 1999 | $10.85 | $50.69 |
| March 1999 | $8.89 | $41.56 |
| February 1999 | $9.62 | $45 |
| January 1999 | $10.21 | $47.75 |
| December 1998 | $8.76 | $41 |
| November 1998 | $8.44 | $39.50 |
| October 1998 | $7.34 | $34.38 |
| September 1998 | $7.73 | $36.25 |
| August 1998 | $6.93 | $32.50 |
| July 1998 | $8.81 | $41.31 |
| June 1998 | $10.63 | $49.88 |
| May 1998 | $10.72 | $50.31 |
| April 1998 | $10.86 | $50.94 |
| March 1998 | $12.73 | $59.75 |
| February 1998 | $11.88 | $55.75 |
| January 1998 | $10.20 | $47.88 |
| December 1997 | $8.21 | $38.56 |
| November 1997 | $8.20 | $38.50 |
| October 1997 | $7.54 | $35.44 |
| September 1997 | $6.59 | $31 |
| August 1997 | $7.82 | $73.50 |
| July 1997 | $5.64 | $53 |
| June 1997 | $6.06 | $57 |
| May 1997 | $5.55 | $52.25 |
| April 1997 | $4.70 | $44.25 |
| March 1997 | $4.62 | $43.50 |
| February 1997 | $4.87 | $45.88 |
| January 1997 | $4.66 | $43.88 |
| December 1996 | $4.08 | $38.50 |
| November 1996 | $3.53 | $33.25 |
| October 1996 | $3.79 | $35.75 |
| September 1996 | $3.30 | $31.12 |
| August 1996 | $2.83 | $26.75 |
| July 1996 | $2.32 | $21.88 |
| June 1996 | $2.62 | $24.75 |
| May 1996 | $2.78 | $26.25 |
| April 1996 | $2.75 | $26 |
| March 1996 | $2.78 | $26.25 |
| February 1996 | $2.42 | $22.88 |
| January 1996 | $2.47 | $23.38 |
| December 1995 | $2.15 | $20.38 |
| November 1995 | $2.33 | $22 |
| October 1995 | $2.09 | $19.75 |
| September 1995 | $2.27 | $21.50 |
| August 1995 | $2.23 | $21.12 |
| July 1995 | $1.97 | $18.62 |
| June 1995 | $1.88 | $17.75 |
| May 1995 | $2.12 | $20 |
| April 1995 | $1.98 | $18.75 |
| March 1995 | $2.21 | $20.88 |
| February 1995 | $2.48 | $23.50 |
| January 1995 | $2.35 | $22.25 |
| December 1994 | $2.56 | $24.25 |
| November 1994 | $2.39 | $22.62 |
| October 1994 | $2.59 | $24.50 |
| September 1994 | $2.39 | $22.62 |
| August 1994 | $2.62 | $24.75 |
| July 1994 | $2.13 | $20.12 |
| June 1994 | $2.17 | $20.50 |
| May 1994 | $2.62 | $24.75 |
| April 1994 | $2.59 | $24.50 |
| March 1994 | $2.75 | $26 |
| February 1994 | $2.92 | $27.62 |
| January 1994 | $3.32 | $31.38 |
| December 1993 | $3.30 | $31.25 |
| November 1993 | $2.80 | $26.50 |
| October 1993 | $2.60 | $24.62 |
| September 1993 | $2.54 | $24 |
| August 1993 | $2.64 | $25 |
| July 1993 | $2.02 | $19.12 |
| June 1993 | $2.02 | $19.12 |
| May 1993 | $1.90 | $18 |
| April 1993 | $2.10 | $19.88 |
| March 1993 | $2.19 | $20.75 |
ETD
Price: $21.01
52 week price:
Dividend Yield: 8.05%
5-year range yield:
Forward Dividend Yield: 7.43%
Payout Ratio: 126.91%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 1.56 USD
P/E Ratio: 15.23
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Country: United States
Volume: 150023
Market Capitalization: 572.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 8.59%
DGR5: 23.73%
DGR10: 15.02%
DGR20: 14.86%