Ethan Allen Interiors Inc. - Price History
Monthly price history for ETD (Ethan Allen Interiors Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $34.05 | $34.05 |
| March 2024 | $34.57 | $34.57 |
| February 2024 | $33.43 | $33.43 |
| January 2024 | $28.78 | $29.13 |
| December 2023 | $31.54 | $31.92 |
| November 2023 | $26.52 | $26.84 |
| October 2023 | $25.60 | $26.26 |
| September 2023 | $29.15 | $29.90 |
| August 2023 | $30.59 | $31.38 |
| July 2023 | $29.89 | $31.47 |
| June 2023 | $26.86 | $28.28 |
| May 2023 | $23.78 | $25.03 |
| April 2023 | $26.18 | $27.93 |
| March 2023 | $25.74 | $27.46 |
| February 2023 | $27.70 | $29.55 |
| January 2023 | $26.66 | $28.74 |
| December 2022 | $24.51 | $26.42 |
| November 2022 | $26.08 | $28.45 |
| October 2022 | $23.46 | $25.59 |
| September 2022 | $19.38 | $21.14 |
| August 2022 | $21.79 | $23.77 |
| July 2022 | $20.44 | $22.99 |
| June 2022 | $17.97 | $20.21 |
| May 2022 | $20.68 | $23.26 |
| April 2022 | $20.84 | $23.74 |
| March 2022 | $22.88 | $26.07 |
| February 2022 | $22.88 | $26.06 |
| January 2022 | $21.88 | $25.21 |
| December 2021 | $22.82 | $26.29 |
| November 2021 | $19.31 | $22.50 |
| October 2021 | $19.92 | $23.21 |
| September 2021 | $20.34 | $23.70 |
| August 2021 | $20.62 | $24.02 |
| July 2021 | $19.63 | $23.77 |
| June 2021 | $22.79 | $27.60 |
| May 2021 | $23.84 | $28.87 |
| April 2021 | $22.97 | $28.71 |
| March 2021 | $21.90 | $27.61 |
| February 2021 | $20.32 | $25.62 |
| January 2021 | $18.76 | $23.65 |
| December 2020 | $15.84 | $20.21 |
| November 2020 | $14.32 | $18.27 |
| October 2020 | $12.58 | $16.05 |
| September 2020 | $10.46 | $13.54 |
| August 2020 | $11 | $14.24 |
| July 2020 | $9.14 | $11.84 |
| June 2020 | $9.14 | $11.83 |
| May 2020 | $8.72 | $11.30 |
| April 2020 | $8.73 | $11.31 |
| March 2020 | $7.72 | $10.22 |
| February 2020 | $9.97 | $13.20 |
| January 2020 | $12.20 | $16.15 |
| December 2019 | $14.23 | $19.06 |
| November 2019 | $13.35 | $17.88 |
| October 2019 | $14.71 | $19.71 |
| September 2019 | $14.10 | $19.10 |
| August 2019 | $12.70 | $17.20 |
| July 2019 | $15.19 | $20.58 |
| June 2019 | $15.41 | $21.06 |
| May 2019 | $15.52 | $21.22 |
| April 2019 | $16.17 | $22.10 |
| March 2019 | $13.86 | $19.13 |
| February 2019 | $14.54 | $20.08 |
| January 2019 | $13.75 | $18.98 |
| December 2018 | $11.97 | $17.59 |
| November 2018 | $14.14 | $20.78 |
| October 2018 | $13.02 | $19.14 |
| September 2018 | $13.98 | $20.75 |
| August 2018 | $14.99 | $22.25 |
| July 2018 | $15.16 | $22.50 |
| June 2018 | $16.39 | $24.50 |
| May 2018 | $15.68 | $23.45 |
| April 2018 | $14.75 | $22.05 |
| March 2018 | $15.22 | $22.95 |
| February 2018 | $15.75 | $23.75 |
| January 2018 | $16.48 | $24.85 |
| December 2017 | $18.64 | $28.60 |
| November 2017 | $19.16 | $29.40 |
| October 2017 | $19.39 | $29.75 |
| September 2017 | $20.99 | $32.40 |
| August 2017 | $18.95 | $29.25 |
| July 2017 | $20.76 | $32.05 |
| June 2017 | $20.80 | $32.30 |
| May 2017 | $17.35 | $26.95 |
| April 2017 | $19.19 | $29.80 |
| March 2017 | $19.61 | $30.65 |
| February 2017 | $18.40 | $28.75 |
| January 2017 | $18.62 | $29.10 |
| December 2016 | $23.46 | $36.85 |
| November 2016 | $21.96 | $34.50 |
| October 2016 | $19.54 | $30.70 |
| September 2016 | $19.79 | $31.27 |
| August 2016 | $21.18 | $33.46 |
| July 2016 | $21.98 | $34.73 |
| June 2016 | $20.80 | $33.04 |
| May 2016 | $21.26 | $33.77 |
| April 2016 | $21.43 | $34.04 |
| March 2016 | $19.92 | $31.82 |
| February 2016 | $17.86 | $28.53 |
| January 2016 | $16.72 | $26.70 |
| December 2015 | $17.33 | $27.82 |
| November 2015 | $17.66 | $28.36 |
| October 2015 | $16.95 | $27.21 |
| September 2015 | $16.37 | $26.41 |
| August 2015 | $18.44 | $29.75 |
| July 2015 | $18.71 | $30.19 |
| June 2015 | $16.24 | $26.34 |
| May 2015 | $15.47 | $25.10 |
| April 2015 | $14.93 | $24.22 |
| March 2015 | $16.96 | $27.64 |
| February 2015 | $16.47 | $26.83 |
| January 2015 | $16.71 | $27.22 |
| December 2014 | $18.93 | $30.97 |
| November 2014 | $18.10 | $29.61 |
| October 2014 | $17.30 | $28.30 |
| September 2014 | $13.87 | $22.80 |
| August 2014 | $15.35 | $25.23 |
| July 2014 | $13.94 | $22.92 |
| June 2014 | $14.99 | $24.74 |
| May 2014 | $14.20 | $23.44 |
| April 2014 | $14.71 | $24.28 |
| March 2014 | $15.36 | $25.45 |
| February 2014 | $15.16 | $25.13 |
| January 2014 | $15.23 | $25.24 |
| December 2013 | $18.29 | $30.42 |
| November 2013 | $18.58 | $30.90 |
| October 2013 | $16.02 | $26.64 |
| September 2013 | $16.70 | $27.87 |
| August 2013 | $15.62 | $26.07 |
| July 2013 | $18.19 | $30.37 |
| June 2013 | $17.20 | $28.80 |
| May 2013 | $18.74 | $31.37 |
| April 2013 | $17.49 | $29.28 |
| March 2013 | $19.61 | $32.92 |
| February 2013 | $16.64 | $27.94 |
| January 2013 | $17.22 | $28.91 |
| December 2012 | $15.31 | $25.71 |
| November 2012 | $16.98 | $29.01 |
| October 2012 | $17.21 | $29.41 |
| September 2012 | $12.78 | $21.92 |
| August 2012 | $12.87 | $22.08 |
| July 2012 | $12.02 | $20.63 |
| June 2012 | $11.57 | $19.93 |
| May 2012 | $13.06 | $22.51 |
| April 2012 | $13.46 | $23.20 |
| March 2012 | $14.65 | $25.32 |
| February 2012 | $14.61 | $25.25 |
| January 2012 | $13.66 | $23.60 |
| December 2011 | $13.68 | $23.71 |
| November 2011 | $11.71 | $20.30 |
| October 2011 | $11.42 | $19.80 |
| September 2011 | $7.82 | $13.61 |
| August 2011 | $9.87 | $17.19 |
| July 2011 | $10.56 | $18.40 |
| June 2011 | $12.18 | $21.29 |
| May 2011 | $13.32 | $23.27 |
| April 2011 | $13.79 | $24.09 |
| March 2011 | $12.51 | $21.90 |
| February 2011 | $12.60 | $22.05 |
| January 2011 | $12.80 | $22.40 |
| December 2010 | $11.41 | $20.01 |
| November 2010 | $9.40 | $16.49 |
| October 2010 | $8.65 | $15.17 |
| September 2010 | $9.93 | $17.46 |
| August 2010 | $7.67 | $13.49 |
| July 2010 | $8.72 | $15.34 |
| June 2010 | $7.93 | $13.99 |
| May 2010 | $11.45 | $20.20 |
| April 2010 | $11.45 | $20.20 |
| March 2010 | $11.67 | $20.63 |
| February 2010 | $9.03 | $15.96 |
| January 2010 | $8.20 | $14.49 |
| December 2009 | $7.57 | $13.42 |
| November 2009 | $6.55 | $11.61 |
| October 2009 | $7.03 | $12.46 |
| September 2009 | $9.28 | $16.50 |
| August 2009 | $8.74 | $15.54 |
| July 2009 | $7.16 | $12.73 |
| June 2009 | $5.80 | $10.36 |
| May 2009 | $6.87 | $12.26 |
| April 2009 | $7.53 | $13.45 |
| March 2009 | $6.26 | $11.26 |
| February 2009 | $5.30 | $9.54 |
| January 2009 | $6.33 | $11.39 |
| December 2008 | $7.85 | $14.37 |
| November 2008 | $7.54 | $13.81 |
| October 2008 | $9.77 | $17.89 |
| September 2008 | $15.14 | $28.02 |
| August 2008 | $14.67 | $27.14 |
| July 2008 | $13.57 | $25.10 |
| June 2008 | $13.17 | $24.60 |
| May 2008 | $15.01 | $28.04 |
| April 2008 | $14.70 | $27.47 |
| March 2008 | $15.11 | $28.43 |
| February 2008 | $14.47 | $27.24 |
| January 2008 | $16.44 | $30.95 |
| December 2007 | $15.02 | $28.50 |
| November 2007 | $15.05 | $28.56 |
| October 2007 | $16.26 | $30.86 |
| September 2007 | $17.11 | $32.69 |
| August 2007 | $17.59 | $33.60 |
| July 2007 | $17.88 | $34.16 |
| June 2007 | $17.82 | $34.25 |
| May 2007 | $18.90 | $36.31 |
| April 2007 | $18.37 | $35.30 |
| March 2007 | $18.29 | $35.34 |
| February 2007 | $19.06 | $36.83 |
| January 2007 | $19.49 | $37.67 |
| December 2006 | $18.58 | $36.11 |
| November 2006 | $18.25 | $35.48 |
| October 2006 | $18.33 | $35.62 |
| September 2006 | $17.74 | $34.66 |
| August 2006 | $17.27 | $33.75 |
| July 2006 | $19.10 | $37.32 |
| June 2006 | $18.61 | $36.55 |
| May 2006 | $19.38 | $38.06 |
| April 2006 | $22.86 | $44.89 |
| March 2006 | $21.30 | $42.02 |
| February 2006 | $20.64 | $40.71 |
| January 2006 | $21.55 | $42.51 |
| December 2005 | $18.43 | $36.53 |
| November 2005 | $18.82 | $37.30 |
| October 2005 | $17.06 | $33.82 |
| September 2005 | $15.72 | $31.35 |
| August 2005 | $16.16 | $32.22 |
| July 2005 | $16.55 | $33 |
| June 2005 | $16.73 | $33.51 |
| May 2005 | $15.58 | $31.20 |
| April 2005 | $15.04 | $30.13 |
| March 2005 | $15.90 | $32 |
| February 2005 | $17.46 | $35.14 |
| January 2005 | $17.51 | $35.24 |
| December 2004 | $19.80 | $40.02 |
| November 2004 | $19.52 | $39.45 |
| October 2004 | $18.85 | $38.09 |
| September 2004 | $17.12 | $34.75 |
| August 2004 | $17.61 | $35.74 |
| July 2004 | $18.31 | $37.15 |
| June 2004 | $17.65 | $35.91 |
| May 2004 | $19.15 | $38.97 |
| April 2004 | $18.95 | $41.57 |
| March 2004 | $18.76 | $41.26 |
| February 2004 | $19.77 | $43.47 |
| January 2004 | $19.87 | $43.70 |
| December 2003 | $19 | $41.88 |
| November 2003 | $18.46 | $40.70 |
| October 2003 | $16.69 | $36.80 |
| September 2003 | $16.29 | $36 |
| August 2003 | $17.51 | $38.71 |
| July 2003 | $16.08 | $35.54 |
| June 2003 | $15.88 | $35.16 |
| May 2003 | $16.09 | $35.63 |
| April 2003 | $15.21 | $33.68 |
| March 2003 | $13.26 | $29.43 |
| February 2003 | $13.10 | $29.07 |
| January 2003 | $14.22 | $31.55 |
| December 2002 | $15.46 | $34.37 |
| November 2002 | $16.80 | $37.35 |
| October 2002 | $14.42 | $32.05 |
| September 2002 | $14.53 | $32.36 |
| August 2002 | $15.26 | $33.98 |
| July 2002 | $14.02 | $31.22 |
| June 2002 | $15.62 | $34.85 |
| May 2002 | $17.05 | $38.05 |
| April 2002 | $18.47 | $41.21 |
| March 2002 | $17.04 | $38.06 |
| February 2002 | $18.15 | $40.53 |
| January 2002 | $17.86 | $39.88 |
| December 2001 | $18.61 | $41.59 |
| November 2001 | $16.50 | $36.88 |
| October 2001 | $14.32 | $32.01 |
| September 2001 | $12.29 | $27.50 |
| August 2001 | $15.78 | $35.30 |
| July 2001 | $16.77 | $37.51 |
| June 2001 | $14.52 | $32.50 |
| May 2001 | $16.40 | $36.71 |
| April 2001 | $15.86 | $35.50 |
| March 2001 | $15.07 | $33.78 |
| February 2001 | $15.15 | $33.96 |
| January 2001 | $16.41 | $36.77 |
| December 2000 | $14.93 | $33.50 |
| November 2000 | $12.12 | $27.19 |
| October 2000 | $13.04 | $29.25 |
| September 2000 | $12.61 | $28.31 |
| August 2000 | $12 | $26.94 |
| July 2000 | $11.35 | $25.50 |
| June 2000 | $10.67 | $24 |
| May 2000 | $10.34 | $23.25 |
| April 2000 | $11.87 | $26.69 |
| March 2000 | $11.10 | $25 |
| February 2000 | $10.36 | $23.31 |
| January 2000 | $11.10 | $25 |
| December 1999 | $14.23 | $32.06 |
| November 1999 | $14.75 | $33.25 |
| October 1999 | $15.78 | $35.56 |
| September 1999 | $14.10 | $31.81 |
| August 1999 | $12.93 | $29.19 |
| July 1999 | $14.07 | $31.75 |
| June 1999 | $16.71 | $37.75 |
| May 1999 | $14.11 | $31.88 |
| April 1999 | $14.96 | $50.69 |
| March 1999 | $12.25 | $41.56 |
| February 1999 | $13.26 | $45 |
| January 1999 | $14.07 | $47.75 |
| December 1998 | $12.07 | $41 |
| November 1998 | $11.63 | $39.50 |
| October 1998 | $10.12 | $34.38 |
| September 1998 | $10.66 | $36.25 |
| August 1998 | $9.56 | $32.50 |
| July 1998 | $12.15 | $41.31 |
| June 1998 | $14.65 | $49.88 |
| May 1998 | $14.78 | $50.31 |
| April 1998 | $14.97 | $50.94 |
| March 1998 | $17.55 | $59.75 |
| February 1998 | $16.37 | $55.75 |
| January 1998 | $14.06 | $47.88 |
| December 1997 | $11.32 | $38.56 |
| November 1997 | $11.30 | $38.50 |
| October 1997 | $10.40 | $35.44 |
| September 1997 | $9.09 | $31 |
| August 1997 | $10.78 | $73.50 |
| July 1997 | $7.77 | $53 |
| June 1997 | $8.35 | $57 |
| May 1997 | $7.65 | $52.25 |
| April 1997 | $6.48 | $44.25 |
| March 1997 | $6.36 | $43.50 |
| February 1997 | $6.71 | $45.88 |
| January 1997 | $6.42 | $43.88 |
| December 1996 | $5.63 | $38.50 |
| November 1996 | $4.86 | $33.25 |
| October 1996 | $5.22 | $35.75 |
| September 1996 | $4.54 | $31.12 |
| August 1996 | $3.90 | $26.75 |
| July 1996 | $3.19 | $21.88 |
| June 1996 | $3.61 | $24.75 |
| May 1996 | $3.83 | $26.25 |
| April 1996 | $3.79 | $26 |
| March 1996 | $3.83 | $26.25 |
| February 1996 | $3.33 | $22.88 |
| January 1996 | $3.41 | $23.38 |
| December 1995 | $2.97 | $20.38 |
| November 1995 | $3.21 | $22 |
| October 1995 | $2.88 | $19.75 |
| September 1995 | $3.13 | $21.50 |
| August 1995 | $3.08 | $21.12 |
| July 1995 | $2.71 | $18.62 |
| June 1995 | $2.59 | $17.75 |
| May 1995 | $2.92 | $20 |
| April 1995 | $2.73 | $18.75 |
| March 1995 | $3.04 | $20.88 |
| February 1995 | $3.42 | $23.50 |
| January 1995 | $3.24 | $22.25 |
| December 1994 | $3.53 | $24.25 |
| November 1994 | $3.30 | $22.62 |
| October 1994 | $3.57 | $24.50 |
| September 1994 | $3.30 | $22.62 |
| August 1994 | $3.61 | $24.75 |
| July 1994 | $2.93 | $20.12 |
| June 1994 | $2.99 | $20.50 |
| May 1994 | $3.61 | $24.75 |
| April 1994 | $3.57 | $24.50 |
| March 1994 | $3.79 | $26 |
| February 1994 | $4.03 | $27.62 |
| January 1994 | $4.57 | $31.38 |
| December 1993 | $4.55 | $31.25 |
| November 1993 | $3.86 | $26.50 |
| October 1993 | $3.59 | $24.62 |
| September 1993 | $3.50 | $24 |
| August 1993 | $3.64 | $25 |
| July 1993 | $2.79 | $19.12 |
| June 1993 | $2.79 | $19.12 |
| May 1993 | $2.62 | $18 |
| April 1993 | $2.90 | $19.88 |
| March 1993 | $3.02 | $20.75 |
ETD
List: Challengers
Price: $33.41
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.31%
Payout Ratio: 46.15%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 3.10 USD
P/E Ratio: 9.45
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Volume: 150023
Market Capitalization: 824.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 30.00%
DGR5: 27.69%
DGR10: 15.60%
DGR20: 27.46%