Entergy Arkansas Inc. 1M ... (EAI)
NYSE: EAI
· Real-Time Price · USD
21.47
-0.07 (-0.33%)
At close: Aug 18, 2025, 3:52 PM
21.47
0.00%
After-hours: Aug 18, 2025, 04:04 PM EDT
EAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.51 | 21.57 | 21.37 | 21.47 | 21.47 | -0.32% | 18,580 |
| Aug 15, 2025 | 21.66 | 21.66 | 21.54 | 21.54 | 21.54 | -0.32% | 9,770 |
| Aug 14, 2025 | 21.66 | 21.66 | 21.52 | 21.61 | 21.61 | -0.32% | 11,258 |
| Aug 13, 2025 | 21.53 | 21.68 | 21.53 | 21.68 | 21.68 | 0.88% | 13,212 |
| Aug 12, 2025 | 21.41 | 21.50 | 21.36 | 21.49 | 21.49 | 0.51% | 11,870 |
| Aug 11, 2025 | 21.32 | 21.40 | 21.24 | 21.38 | 21.38 | 0.56% | 14,950 |
| Aug 8, 2025 | 21.27 | 21.35 | 21.16 | 21.26 | 21.26 | 0.38% | 11,522 |
| Aug 7, 2025 | 21.42 | 21.42 | 21.16 | 21.18 | 21.18 | -0.38% | 11,588 |
| Aug 6, 2025 | 21.46 | 21.56 | 21.21 | 21.26 | 21.26 | -1.12% | 19,245 |
| Aug 5, 2025 | 21.49 | 21.56 | 21.39 | 21.50 | 21.50 | 0.00% | 6,518 |
| Aug 4, 2025 | 21.43 | 21.58 | 21.29 | 21.50 | 21.50 | 1.03% | 18,105 |
| Aug 1, 2025 | 21.33 | 21.46 | 21.27 | 21.28 | 21.28 | -0.51% | 21,129 |
| Jul 31, 2025 | 21.01 | 21.41 | 21.01 | 21.39 | 21.39 | 2.34% | 88,002 |
| Jul 30, 2025 | 20.80 | 21.09 | 20.79 | 20.90 | 20.90 | 0.58% | 17,337 |
| Jul 29, 2025 | 20.58 | 20.78 | 20.53 | 20.78 | 20.78 | 0.97% | 14,983 |
| Jul 28, 2025 | 20.67 | 20.67 | 20.48 | 20.58 | 20.58 | -0.19% | 17,407 |
| Jul 25, 2025 | 20.59 | 20.64 | 20.53 | 20.62 | 20.62 | 0.54% | 14,289 |
| Jul 24, 2025 | 20.52 | 20.62 | 20.47 | 20.51 | 20.51 | -0.05% | 16,358 |
| Jul 23, 2025 | 20.59 | 20.69 | 20.40 | 20.52 | 20.52 | 0.05% | 11,639 |
| Jul 22, 2025 | 20.49 | 20.61 | 20.48 | 20.51 | 20.51 | 0.05% | 22,118 |