Ethan Allen Interiors Inc. - Price History
Stock symbol ETH is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ETH (Ethan Allen Interiors Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.30 | $26.30 |
| May 2023 | $26.30 | $26.30 |
| April 2023 | $26.30 | $26.30 |
| March 2023 | $26.30 | $26.30 |
| February 2023 | $26.30 | $26.30 |
| January 2023 | $26.30 | $26.30 |
| December 2022 | $26.30 | $26.30 |
| November 2022 | $26.30 | $26.30 |
| October 2022 | $26.30 | $26.30 |
| September 2022 | $26.30 | $26.30 |
| August 2022 | $26.30 | $26.30 |
| July 2022 | $26.30 | $26.30 |
| June 2022 | $26.30 | $26.30 |
| May 2022 | $26.30 | $26.30 |
| April 2022 | $26.30 | $26.30 |
| March 2022 | $26.30 | $26.30 |
| February 2022 | $26.30 | $26.30 |
| January 2022 | $26.30 | $26.30 |
| December 2021 | $26.32 | $26.32 |
| November 2021 | $26.32 | $26.32 |
| October 2021 | $26.32 | $26.32 |
| September 2021 | $26.32 | $26.32 |
| August 2021 | $24.02 | $24.02 |
| July 2021 | $23.09 | $23.77 |
| June 2021 | $26.81 | $27.60 |
| May 2021 | $28.05 | $28.87 |
| April 2021 | $27.24 | $28.71 |
| March 2021 | $25.97 | $27.61 |
| February 2021 | $24.10 | $25.62 |
| January 2021 | $22.24 | $23.65 |
| December 2020 | $18.78 | $20.21 |
| November 2020 | $16.98 | $18.27 |
| October 2020 | $14.91 | $16.05 |
| September 2020 | $12.40 | $13.54 |
| August 2020 | $13.04 | $14.24 |
| July 2020 | $10.84 | $11.84 |
| June 2020 | $10.83 | $11.83 |
| May 2020 | $10.35 | $11.30 |
| April 2020 | $10.36 | $11.31 |
| March 2020 | $9.15 | $10.22 |
| February 2020 | $11.82 | $13.20 |
| January 2020 | $14.46 | $16.15 |
| December 2019 | $16.87 | $19.06 |
| November 2019 | $15.83 | $17.88 |
| October 2019 | $17.45 | $19.71 |
| September 2019 | $16.72 | $19.10 |
| August 2019 | $15.06 | $17.20 |
| July 2019 | $18.02 | $20.58 |
| June 2019 | $18.27 | $21.06 |
| May 2019 | $18.41 | $21.22 |
| April 2019 | $19.17 | $22.10 |
| March 2019 | $16.43 | $19.13 |
| February 2019 | $17.25 | $20.08 |
| January 2019 | $16.31 | $18.98 |
| December 2018 | $14.34 | $17.59 |
| November 2018 | $16.94 | $20.78 |
| October 2018 | $15.60 | $19.14 |
| September 2018 | $16.76 | $20.75 |
| August 2018 | $17.97 | $22.25 |
| July 2018 | $18.17 | $22.50 |
| June 2018 | $19.64 | $24.50 |
| May 2018 | $18.79 | $23.45 |
| April 2018 | $17.67 | $22.05 |
| March 2018 | $18.24 | $22.95 |
| February 2018 | $18.88 | $23.75 |
| January 2018 | $19.75 | $24.85 |
| December 2017 | $22.49 | $28.60 |
| November 2017 | $23.12 | $29.40 |
| October 2017 | $23.39 | $29.75 |
| September 2017 | $25.17 | $32.40 |
| August 2017 | $22.72 | $29.25 |
| July 2017 | $24.90 | $32.05 |
| June 2017 | $24.94 | $32.30 |
| May 2017 | $20.81 | $26.95 |
| April 2017 | $23.01 | $29.80 |
| March 2017 | $23.52 | $30.65 |
| February 2017 | $22.06 | $28.75 |
| January 2017 | $22.33 | $29.10 |
| December 2016 | $28.13 | $36.85 |
| November 2016 | $26.33 | $34.50 |
| October 2016 | $23.43 | $30.70 |
| September 2016 | $23.73 | $31.27 |
| August 2016 | $25.40 | $33.46 |
| July 2016 | $26.36 | $34.73 |
| June 2016 | $24.95 | $33.04 |
| May 2016 | $25.50 | $33.77 |
| April 2016 | $25.70 | $34.04 |
| March 2016 | $23.89 | $31.82 |
| February 2016 | $21.42 | $28.53 |
| January 2016 | $20.05 | $26.70 |
| December 2015 | $20.78 | $27.82 |
| November 2015 | $21.18 | $28.36 |
| October 2015 | $20.32 | $27.21 |
| September 2015 | $19.63 | $26.41 |
| August 2015 | $22.11 | $29.75 |
| July 2015 | $22.44 | $30.19 |
| June 2015 | $19.47 | $26.34 |
| May 2015 | $18.55 | $25.10 |
| April 2015 | $17.90 | $24.22 |
| March 2015 | $20.34 | $27.64 |
| February 2015 | $19.75 | $26.83 |
| January 2015 | $20.03 | $27.22 |
| December 2014 | $22.70 | $30.97 |
| November 2014 | $21.71 | $29.61 |
| October 2014 | $20.75 | $28.30 |
| September 2014 | $16.63 | $22.80 |
| August 2014 | $18.40 | $25.23 |
| July 2014 | $16.72 | $22.92 |
| June 2014 | $17.97 | $24.74 |
| May 2014 | $17.03 | $23.44 |
| April 2014 | $17.64 | $24.28 |
| March 2014 | $18.41 | $25.45 |
| February 2014 | $18.18 | $25.13 |
| January 2014 | $18.26 | $25.24 |
| December 2013 | $21.94 | $30.42 |
| November 2013 | $22.28 | $30.90 |
| October 2013 | $19.21 | $26.64 |
| September 2013 | $20.02 | $27.87 |
| August 2013 | $18.73 | $26.07 |
| July 2013 | $21.82 | $30.37 |
| June 2013 | $20.63 | $28.80 |
| May 2013 | $22.47 | $31.37 |
| April 2013 | $20.97 | $29.28 |
| March 2013 | $23.51 | $32.92 |
| February 2013 | $19.95 | $27.94 |
| January 2013 | $20.65 | $28.91 |
| December 2012 | $18.30 | $25.71 |
| November 2012 | $20.36 | $29.01 |
| October 2012 | $20.64 | $29.41 |
| September 2012 | $15.26 | $21.92 |
| August 2012 | $15.37 | $22.08 |
| July 2012 | $14.36 | $20.63 |
| June 2012 | $13.81 | $19.93 |
| May 2012 | $15.60 | $22.51 |
| April 2012 | $16.08 | $23.20 |
| March 2012 | $17.50 | $25.32 |
| February 2012 | $17.45 | $25.25 |
| January 2012 | $16.31 | $23.60 |
| December 2011 | $16.34 | $23.71 |
| November 2011 | $13.99 | $20.30 |
| October 2011 | $13.64 | $19.80 |
| September 2011 | $9.33 | $13.61 |
| August 2011 | $11.79 | $17.19 |
| July 2011 | $12.62 | $18.40 |
| June 2011 | $14.55 | $21.29 |
| May 2011 | $15.90 | $23.27 |
| April 2011 | $16.46 | $24.09 |
| March 2011 | $14.93 | $21.90 |
| February 2011 | $15.04 | $22.05 |
| January 2011 | $15.27 | $22.40 |
| December 2010 | $13.61 | $20.01 |
| November 2010 | $11.22 | $16.49 |
| October 2010 | $10.32 | $15.17 |
| September 2010 | $11.85 | $17.46 |
| August 2010 | $9.15 | $13.49 |
| July 2010 | $10.41 | $15.34 |
| June 2010 | $9.45 | $13.99 |
| May 2010 | $13.65 | $20.20 |
| April 2010 | $13.65 | $20.20 |
| March 2010 | $13.91 | $20.63 |
| February 2010 | $10.76 | $15.96 |
| January 2010 | $9.77 | $14.49 |
| December 2009 | $9.01 | $13.42 |
| November 2009 | $7.80 | $11.61 |
| October 2009 | $8.37 | $12.46 |
| September 2009 | $11.05 | $16.50 |
| August 2009 | $10.40 | $15.54 |
| July 2009 | $8.52 | $12.73 |
| June 2009 | $6.90 | $10.36 |
| May 2009 | $8.17 | $12.26 |
| April 2009 | $8.96 | $13.45 |
| March 2009 | $7.44 | $11.26 |
| February 2009 | $6.31 | $9.54 |
| January 2009 | $7.53 | $11.39 |
| December 2008 | $9.34 | $14.37 |
| November 2008 | $8.98 | $13.81 |
| October 2008 | $11.63 | $17.89 |
| September 2008 | $18.02 | $28.02 |
| August 2008 | $17.45 | $27.14 |
| July 2008 | $16.14 | $25.10 |
| June 2008 | $15.66 | $24.60 |
| May 2008 | $17.85 | $28.04 |
| April 2008 | $17.49 | $27.47 |
| March 2008 | $17.97 | $28.43 |
| February 2008 | $17.22 | $27.24 |
| January 2008 | $19.56 | $30.95 |
| December 2007 | $17.86 | $28.50 |
| November 2007 | $17.90 | $28.56 |
| October 2007 | $19.34 | $30.86 |
| September 2007 | $20.36 | $32.69 |
| August 2007 | $20.92 | $33.60 |
| July 2007 | $21.27 | $34.16 |
| June 2007 | $21.20 | $34.25 |
| May 2007 | $22.48 | $36.31 |
| April 2007 | $21.85 | $35.30 |
| March 2007 | $21.75 | $35.34 |
| February 2007 | $22.67 | $36.83 |
| January 2007 | $23.19 | $37.67 |
| December 2006 | $22.10 | $36.11 |
| November 2006 | $21.72 | $35.48 |
| October 2006 | $21.80 | $35.62 |
| September 2006 | $21.10 | $34.66 |
| August 2006 | $20.54 | $33.75 |
| July 2006 | $22.72 | $37.32 |
| June 2006 | $22.14 | $36.55 |
| May 2006 | $23.05 | $38.06 |
| April 2006 | $27.19 | $44.89 |
| March 2006 | $25.34 | $42.02 |
| February 2006 | $24.55 | $40.71 |
| January 2006 | $25.64 | $42.51 |
| December 2005 | $21.92 | $36.53 |
| November 2005 | $22.39 | $37.30 |
| October 2005 | $20.30 | $33.82 |
| September 2005 | $18.70 | $31.35 |
| August 2005 | $19.22 | $32.22 |
| July 2005 | $19.69 | $33 |
| June 2005 | $19.90 | $33.51 |
| May 2005 | $18.53 | $31.20 |
| April 2005 | $17.89 | $30.13 |
| March 2005 | $18.91 | $32 |
| February 2005 | $20.77 | $35.14 |
| January 2005 | $20.83 | $35.24 |
| December 2004 | $23.56 | $40.02 |
| November 2004 | $23.22 | $39.45 |
| October 2004 | $22.42 | $38.09 |
| September 2004 | $20.37 | $34.75 |
| August 2004 | $20.95 | $35.74 |
| July 2004 | $21.78 | $37.15 |
| June 2004 | $20.99 | $35.91 |
| May 2004 | $22.78 | $38.97 |
| April 2004 | $22.54 | $41.57 |
| March 2004 | $22.32 | $41.26 |
| February 2004 | $23.52 | $43.47 |
| January 2004 | $23.64 | $43.70 |
| December 2003 | $22.60 | $41.88 |
| November 2003 | $21.96 | $40.70 |
| October 2003 | $19.86 | $36.80 |
| September 2003 | $19.38 | $36 |
| August 2003 | $20.83 | $38.71 |
| July 2003 | $19.13 | $35.54 |
| June 2003 | $18.89 | $35.16 |
| May 2003 | $19.14 | $35.63 |
| April 2003 | $18.09 | $33.68 |
| March 2003 | $15.78 | $29.43 |
| February 2003 | $15.59 | $29.07 |
| January 2003 | $16.92 | $31.55 |
| December 2002 | $18.39 | $34.37 |
| November 2002 | $19.99 | $37.35 |
| October 2002 | $17.15 | $32.05 |
| September 2002 | $17.28 | $32.36 |
| August 2002 | $18.15 | $33.98 |
| July 2002 | $16.67 | $31.22 |
| June 2002 | $18.58 | $34.85 |
| May 2002 | $20.28 | $38.05 |
| April 2002 | $21.97 | $41.21 |
| March 2002 | $20.27 | $38.06 |
| February 2002 | $21.58 | $40.53 |
| January 2002 | $21.24 | $39.88 |
| December 2001 | $22.13 | $41.59 |
| November 2001 | $19.62 | $36.88 |
| October 2001 | $17.03 | $32.01 |
| September 2001 | $14.61 | $27.50 |
| August 2001 | $18.76 | $35.30 |
| July 2001 | $19.93 | $37.51 |
| June 2001 | $17.25 | $32.50 |
| May 2001 | $19.48 | $36.71 |
| April 2001 | $18.84 | $35.50 |
| March 2001 | $17.91 | $33.78 |
| February 2001 | $18 | $33.96 |
| January 2001 | $19.49 | $36.77 |
| December 2000 | $17.74 | $33.50 |
| November 2000 | $14.40 | $27.19 |
| October 2000 | $15.49 | $29.25 |
| September 2000 | $14.97 | $28.31 |
| August 2000 | $14.24 | $26.94 |
| July 2000 | $13.48 | $25.50 |
| June 2000 | $12.67 | $24 |
| May 2000 | $12.27 | $23.25 |
| April 2000 | $14.09 | $26.69 |
| March 2000 | $13.18 | $25 |
| February 2000 | $12.29 | $23.31 |
| January 2000 | $13.18 | $25 |
| December 1999 | $16.88 | $32.06 |
| November 1999 | $17.50 | $33.25 |
| October 1999 | $18.72 | $35.56 |
| September 1999 | $16.72 | $31.81 |
| August 1999 | $15.34 | $29.19 |
| July 1999 | $16.69 | $31.75 |
| June 1999 | $19.82 | $37.75 |
| May 1999 | $16.74 | $31.88 |
| April 1999 | $17.74 | $33.79 |
| March 1999 | $14.53 | $27.71 |
| February 1999 | $15.73 | $30 |
| January 1999 | $16.70 | $31.83 |
| December 1998 | $14.32 | $27.33 |
| November 1998 | $13.80 | $26.33 |
| October 1998 | $12.01 | $22.92 |
| September 1998 | $12.65 | $24.17 |
| August 1998 | $11.34 | $21.67 |
| July 1998 | $14.41 | $27.54 |
| June 1998 | $17.38 | $33.25 |
| May 1998 | $17.54 | $33.54 |
| April 1998 | $17.75 | $33.96 |
| March 1998 | $20.82 | $39.83 |
| February 1998 | $19.42 | $37.17 |
| January 1998 | $16.68 | $31.92 |
| December 1997 | $13.42 | $25.71 |
| November 1997 | $13.40 | $25.67 |
| October 1997 | $12.34 | $23.62 |
| September 1997 | $10.78 | $20.67 |
| August 1997 | $12.78 | $24.50 |
| July 1997 | $9.22 | $17.67 |
| June 1997 | $9.90 | $19 |
| May 1997 | $9.08 | $17.42 |
| April 1997 | $7.69 | $14.75 |
| March 1997 | $7.55 | $14.50 |
| February 1997 | $7.96 | $15.29 |
| January 1997 | $7.61 | $14.62 |
| December 1996 | $6.67 | $12.83 |
| November 1996 | $5.76 | $11.08 |
| October 1996 | $6.20 | $11.92 |
| September 1996 | $5.39 | $10.38 |
| August 1996 | $4.63 | $8.92 |
| July 1996 | $3.79 | $7.29 |
| June 1996 | $4.28 | $8.25 |
| May 1996 | $4.54 | $8.75 |
| April 1996 | $4.49 | $8.67 |
| March 1996 | $4.54 | $8.75 |
| February 1996 | $3.95 | $7.62 |
| January 1996 | $4.04 | $7.79 |
| December 1995 | $3.52 | $6.79 |
| November 1995 | $3.80 | $7.33 |
| October 1995 | $3.41 | $6.58 |
| September 1995 | $3.72 | $7.17 |
| August 1995 | $3.65 | $7.04 |
| July 1995 | $3.22 | $6.21 |
| June 1995 | $3.07 | $5.92 |
| May 1995 | $3.46 | $6.67 |
| April 1995 | $3.24 | $6.25 |
| March 1995 | $3.61 | $6.96 |
| February 1995 | $4.06 | $7.83 |
| January 1995 | $3.85 | $7.42 |
| December 1994 | $4.19 | $8.08 |
| November 1994 | $3.91 | $7.54 |
| October 1994 | $4.23 | $8.17 |
| September 1994 | $3.91 | $7.54 |
| August 1994 | $4.28 | $8.25 |
| July 1994 | $3.48 | $6.71 |
| June 1994 | $3.54 | $6.83 |
| May 1994 | $4.28 | $8.25 |
| April 1994 | $4.23 | $8.17 |
| March 1994 | $4.49 | $8.67 |
| February 1994 | $4.77 | $9.21 |
| January 1994 | $5.42 | $10.46 |
| December 1993 | $5.40 | $10.42 |
| November 1993 | $4.58 | $8.83 |
| October 1993 | $4.26 | $8.21 |
| September 1993 | $4.15 | $8 |
| August 1993 | $4.32 | $8.33 |
| July 1993 | $3.31 | $6.38 |
| June 1993 | $3.31 | $6.38 |
| May 1993 | $3.11 | $6 |
| April 1993 | $3.43 | $6.62 |
| March 1993 | $3.59 | $6.92 |
ETH
Price: $26.30
52 week price:
Dividend Yield: 3.56%
Forward Dividend Yield: 11.41%
Payout Ratio Range:
Earnings Per Share: 2.43 USD
P/E Ratio: 22.52
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Volume: 367009
Ebitda: 22.7 millionMarket Capitalization: 662.7 million
Average Dividend Frequency: 3