Entergy Arkansas Inc. 1M ... (EAI)
21.38
0.02 (0.09%)
At close: Mar 06, 2025, 10:32 AM
EAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 21.40 | 21.48 | 21.28 | 21.36 | -0.06 | -0.28% | 12,393 |
| Mar 4, 2025 | 21.50 | 21.50 | 21.23 | 21.42 | -0.08 | -0.37% | 18,325 |
| Mar 3, 2025 | 21.39 | 21.50 | 21.36 | 21.50 | 0.16 | 0.75% | 20,168 |
| Feb 28, 2025 | 21.43 | 21.53 | 21.34 | 21.34 | -0.37 | -1.70% | 26,258 |
| Feb 27, 2025 | 21.77 | 21.78 | 21.71 | 21.71 | -0.02 | -0.09% | 9,489 |
| Feb 26, 2025 | 21.82 | 21.82 | 21.65 | 21.73 | -0.03 | -0.14% | 6,106 |
| Feb 25, 2025 | 21.61 | 21.80 | 21.58 | 21.76 | 0.22 | 1.02% | 17,164 |
| Feb 24, 2025 | 21.45 | 21.57 | 21.43 | 21.54 | 0.11 | 0.51% | 11,718 |
| Feb 21, 2025 | 21.37 | 21.45 | 21.36 | 21.43 | 0.06 | 0.28% | 10,448 |
| Feb 20, 2025 | 21.44 | 21.44 | 21.31 | 21.37 | 0.00 | 0.00% | 22,466 |
| Feb 19, 2025 | 21.34 | 21.43 | 21.29 | 21.37 | -0.03 | -0.14% | 13,045 |
| Feb 18, 2025 | 21.45 | 21.48 | 21.34 | 21.40 | -0.05 | -0.23% | 19,831 |
| Feb 14, 2025 | 21.44 | 21.58 | 21.38 | 21.45 | 0.11 | 0.52% | 31,739 |
| Feb 13, 2025 | 21.30 | 21.39 | 21.22 | 21.34 | 0.38 | 1.81% | 71,421 |
| Feb 12, 2025 | 20.99 | 21.09 | 20.91 | 20.96 | -0.24 | -1.13% | 13,890 |
| Feb 11, 2025 | 21.23 | 21.30 | 21.13 | 21.20 | -0.03 | -0.14% | 17,499 |
| Feb 10, 2025 | 21.30 | 21.30 | 21.22 | 21.23 | 0.01 | 0.05% | 16,897 |
| Feb 7, 2025 | 21.34 | 21.38 | 21.15 | 21.22 | -0.14 | -0.66% | 24,673 |
| Feb 6, 2025 | 21.48 | 21.49 | 21.36 | 21.36 | -0.06 | -0.28% | 13,030 |
| Feb 5, 2025 | 21.39 | 21.50 | 21.39 | 21.42 | 0.14 | 0.66% | 16,984 |
| Feb 4, 2025 | 21.31 | 21.33 | 21.22 | 21.28 | 0.03 | 0.14% | 15,336 |
| Feb 3, 2025 | 21.34 | 21.48 | 21.25 | 21.25 | -0.04 | -0.19% | 12,995 |
| Jan 31, 2025 | 21.72 | 21.85 | 21.29 | 21.29 | -0.43 | -1.98% | 41,531 |
| Jan 30, 2025 | 21.63 | 21.82 | 21.63 | 21.72 | 0.14 | 0.65% | 12,196 |
| Jan 29, 2025 | 21.91 | 21.94 | 21.57 | 21.58 | -0.24 | -1.10% | 16,009 |
| Jan 28, 2025 | 22.08 | 22.08 | 21.82 | 21.82 | -0.17 | -0.77% | 9,670 |
| Jan 27, 2025 | 21.83 | 21.99 | 21.83 | 21.99 | 0.19 | 0.87% | 22,975 |
| Jan 24, 2025 | 21.59 | 21.92 | 21.58 | 21.80 | 0.21 | 0.97% | 31,161 |
| Jan 23, 2025 | 21.50 | 21.65 | 21.50 | 21.59 | -0.02 | -0.09% | 20,154 |
| Jan 22, 2025 | 21.87 | 21.87 | 21.61 | 21.61 | -0.18 | -0.83% | 15,090 |
| Jan 21, 2025 | 21.67 | 21.79 | 21.57 | 21.79 | 0.29 | 1.35% | 19,229 |
| Jan 17, 2025 | 21.61 | 21.74 | 21.34 | 21.50 | 0.03 | 0.14% | 23,235 |
| Jan 16, 2025 | 21.41 | 21.68 | 21.41 | 21.47 | 0.10 | 0.47% | 18,177 |
| Jan 15, 2025 | 21.12 | 21.52 | 20.96 | 21.37 | 0.51 | 2.44% | 16,563 |
| Jan 14, 2025 | 20.88 | 20.92 | 20.81 | 20.86 | 0.08 | 0.38% | 7,460 |
| Jan 13, 2025 | 20.81 | 21.00 | 20.70 | 20.78 | 0.01 | 0.05% | 24,846 |
| Jan 10, 2025 | 21.14 | 21.16 | 20.68 | 20.77 | -0.54 | -2.53% | 80,996 |
| Jan 8, 2025 | 21.58 | 21.65 | 21.29 | 21.31 | -0.28 | -1.30% | 27,979 |
| Jan 7, 2025 | 22.04 | 22.04 | 21.56 | 21.59 | -0.45 | -2.04% | 29,861 |
| Jan 6, 2025 | 22.14 | 22.14 | 21.94 | 22.04 | -0.10 | -0.45% | 19,966 |
| Jan 3, 2025 | 22.05 | 22.23 | 22.01 | 22.14 | 0.16 | 0.73% | 22,980 |
| Jan 2, 2025 | 21.90 | 22.09 | 21.88 | 21.98 | 0.08 | 0.37% | 97,166 |
| Dec 31, 2024 | 21.56 | 22.02 | 21.52 | 21.90 | 0.45 | 2.10% | 420,731 |
| Dec 30, 2024 | 21.00 | 21.58 | 20.89 | 21.45 | 0.52 | 2.48% | 54,223 |
| Dec 27, 2024 | 20.98 | 21.08 | 20.88 | 20.93 | -0.10 | -0.48% | 28,033 |
| Dec 26, 2024 | 21.06 | 21.28 | 20.88 | 21.03 | -0.13 | -0.61% | 37,964 |
| Dec 24, 2024 | 21.32 | 21.32 | 21.12 | 21.16 | -0.11 | -0.52% | 13,440 |
| Dec 23, 2024 | 21.39 | 21.39 | 21.20 | 21.27 | -0.12 | -0.56% | 22,512 |
| Dec 20, 2024 | 21.25 | 21.50 | 21.15 | 21.39 | 0.21 | 0.99% | 22,398 |
| Dec 19, 2024 | 21.39 | 21.49 | 21.04 | 21.18 | -0.23 | -1.07% | 34,554 |