Entergy Arkansas Inc. 1M ... (EAI)
NYSE: EAI
· Real-Time Price · USD
21.52
0.01 (0.05%)
At close: Oct 03, 2025, 3:59 PM
21.51
-0.05%
After-hours: Oct 03, 2025, 04:08 PM EDT
EAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.51 | 21.55 | 21.45 | 21.51 | 21.51 | 0.00% | 12,571 |
| Oct 2, 2025 | 21.51 | 21.51 | 21.38 | 21.51 | 21.51 | 0.09% | 12,471 |
| Oct 1, 2025 | 21.23 | 21.49 | 21.22 | 21.49 | 21.49 | 1.51% | 20,520 |
| Sep 30, 2025 | 21.29 | 21.35 | 21.07 | 21.17 | 21.17 | -0.66% | 59,779 |
| Sep 29, 2025 | 21.50 | 21.60 | 21.28 | 21.31 | 21.31 | -0.79% | 22,246 |
| Sep 26, 2025 | 21.58 | 21.67 | 21.46 | 21.48 | 21.48 | -0.60% | 12,840 |
| Sep 25, 2025 | 21.85 | 21.85 | 21.58 | 21.61 | 21.61 | -1.14% | 15,239 |
| Sep 24, 2025 | 21.95 | 21.95 | 21.72 | 21.86 | 21.86 | 0.14% | 10,271 |
| Sep 23, 2025 | 21.92 | 21.99 | 21.80 | 21.83 | 21.83 | -0.59% | 9,557 |
| Sep 22, 2025 | 21.82 | 22.00 | 21.82 | 21.96 | 21.96 | 0.32% | 8,284 |
| Sep 19, 2025 | 21.88 | 21.89 | 21.80 | 21.89 | 21.89 | -0.23% | 6,056 |
| Sep 18, 2025 | 22.01 | 22.07 | 21.85 | 21.94 | 21.94 | -0.63% | 14,028 |
| Sep 17, 2025 | 22.09 | 22.22 | 22.08 | 22.08 | 22.08 | -0.05% | 8,180 |
| Sep 16, 2025 | 22.18 | 22.19 | 22.05 | 22.09 | 22.09 | -0.36% | 33,677 |
| Sep 15, 2025 | 22.03 | 22.19 | 22.03 | 22.17 | 22.17 | 0.73% | 13,690 |
| Sep 12, 2025 | 21.93 | 22.01 | 21.84 | 22.01 | 22.01 | 0.32% | 7,922 |
| Sep 11, 2025 | 21.68 | 21.94 | 21.67 | 21.94 | 21.94 | 1.29% | 25,552 |
| Sep 10, 2025 | 21.58 | 21.68 | 21.56 | 21.66 | 21.66 | 0.51% | 16,404 |
| Sep 9, 2025 | 21.59 | 21.61 | 21.51 | 21.55 | 21.55 | -0.60% | 16,485 |
| Sep 8, 2025 | 21.57 | 21.77 | 21.57 | 21.68 | 21.68 | 0.56% | 13,284 |
Page 1 of 120