ETD: Ethan Allen Interiors Inc.

As of Thursday, August 13th, 2026

$ 22.90

+0.30 +1.33%

Open: 22.89
High: 23.04
Low: 22.60
Volume: 386,208
Previous Close on Wednesday, August 12th, 2026

$ 22.60

-1.07 -4.52%

Open: 22.91
High: 23.09
Low: 22.38
Volume: 694,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 22.89 23.04 22.60 22.90 386,202 +0.30 +1.33
2026-08-12 22.91 23.09 22.38 22.60 694,408 -1.07 -4.52
2026-08-11 23.38 23.97 23.35 23.67 376,732 +0.16 +0.68
2026-08-10 23.73 23.96 23.40 23.51 377,056 -0.20 -0.84
2026-08-07 23.45 23.90 23.45 23.71 348,317 +0.20 +0.85
2026-08-06 24.05 24.05 23.45 23.51 33,363 -0.62 -2.57
2026-08-05 23.93 24.80 23.74 24.13 1,041,447 +0.24 +1.00
2026-08-04 23.49 24.13 23.34 23.89 485,143 +0.39 +1.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.97
On 2026-08-11		 22.38
On 2026-08-12		 -0.61 -2.59 23.97
On 2026-08-11		 22.38
On 2026-08-12		 -6.63 23.28
10D 24.80
On 2026-08-05		 21.98
On 2026-07-31		 -0.01 -0.04 24.80
On 2026-08-05		 22.38
On 2026-08-12		 -9.76 23.38
20D 24.80
On 2026-08-05		 21.98
On 2026-07-31		 -0.30 -1.29 24.80
On 2026-08-05		 22.38
On 2026-08-12		 -9.76 23.21
WTD 23.97
On 2026-08-11		 22.38
On 2026-08-12		 -0.81 -3.42 23.97
On 2026-08-11		 22.38
On 2026-08-12		 -6.63 23.17
MTD 24.80
On 2026-08-05		 22.38
On 2026-08-12		 0.50 2.23 24.80
On 2026-08-05		 22.38
On 2026-08-12		 -9.76 23.49
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

22.90 +0.30 +1.33 386,208