ETD: Ethan Allen Interiors Inc.

As of Friday, May 22nd, 2026

$ 19.74

+0.02 +0.10%

Open: 19.63
High: 19.83
Low: 19.63
Volume: 285,123
Previous Close on Thursday, May 21st, 2026

$ 19.72

+0.06 +0.31%

Open: 19.54
High: 19.94
Low: 19.14
Volume: 399,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 19.63 19.83 19.63 19.74 285,123 +0.02 +0.10
2026-05-21 19.54 19.94 19.14 19.72 399,203 +0.06 +0.31
2026-05-20 19.12 19.83 18.90 19.66 577,436 +0.59 +3.09
2026-05-19 19.22 19.26 18.95 19.07 545,132 -0.23 -1.19
2026-05-18 18.91 19.57 18.88 19.30 501,853 +0.46 +2.44
2026-05-15 19.05 19.24 18.78 18.84 550,028 -0.14 -0.74
2026-05-14 18.80 19.08 18.75 18.98 51,413 +0.30 +1.61
2026-05-13 18.68 18.80 18.28 18.68 724,116 -0.45 -2.35
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 19.94
On 2026-05-21		 18.88
On 2026-05-18		 0.90 4.78 19.57
On 2026-05-18		 18.95
On 2026-05-19		 -3.19 19.50
10D 20.50
On 2026-05-11		 18.28
On 2026-05-13		 -0.65 -3.19 20.50
On 2026-05-11		 18.28
On 2026-05-13		 -10.83 19.28
20D 22.79
On 2026-04-27		 18.28
On 2026-05-13		 -2.69 -11.99 22.79
On 2026-04-27		 18.28
On 2026-05-13		 -19.79 20.19
WTD 19.94
On 2026-05-21		 18.88
On 2026-05-18		 0.90 4.78 19.57
On 2026-05-18		 18.95
On 2026-05-19		 -3.19 19.50
MTD 21.52
On 2026-05-01		 18.28
On 2026-05-13		 -1.60 -7.50 21.52
On 2026-05-01		 18.28
On 2026-05-13		 -15.06 19.70
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

52.68 +0.09 +0.17 218,029
XLC

Communication Services Select Sector SPDR Fund

115.46 -0.64 -0.55 4,108,614
ETD

Ethan Allen Interiors Inc.

19.74 +0.02 +0.10 285,123