Entergy Arkansas Inc. 1M ... (EAI)
NYSE: EAI
· Real-Time Price · USD
21.40
0.16 (0.75%)
At close: Sep 05, 2025, 3:59 PM
21.56
0.75%
After-hours: Sep 05, 2025, 04:08 PM EDT
EAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.35 | 21.57 | 21.39 | 21.56 | 21.56 | 1.51% | 23,497 |
| Sep 4, 2025 | 21.12 | 21.24 | 21.12 | 21.24 | 21.24 | 0.76% | 13,790 |
| Sep 3, 2025 | 20.98 | 21.12 | 20.96 | 21.08 | 21.08 | 0.57% | 14,730 |
| Sep 2, 2025 | 20.81 | 21.04 | 20.81 | 20.96 | 20.96 | 0.48% | 23,724 |
| Aug 29, 2025 | 21.28 | 21.36 | 20.69 | 20.86 | 20.86 | -3.60% | 95,585 |
| Aug 28, 2025 | 21.77 | 21.79 | 21.64 | 21.64 | 21.34 | -0.32% | 10,960 |
| Aug 27, 2025 | 21.75 | 21.75 | 21.61 | 21.71 | 21.40 | -0.14% | 9,893 |
| Aug 26, 2025 | 21.81 | 21.81 | 21.73 | 21.74 | 21.43 | -0.32% | 10,264 |
| Aug 25, 2025 | 21.77 | 21.85 | 21.71 | 21.81 | 21.50 | -0.09% | 14,245 |
| Aug 22, 2025 | 21.66 | 21.85 | 21.66 | 21.83 | 21.52 | 1.02% | 17,777 |
| Aug 21, 2025 | 21.66 | 21.67 | 21.60 | 21.61 | 21.31 | -0.37% | 8,537 |
| Aug 20, 2025 | 21.66 | 21.69 | 21.59 | 21.69 | 21.38 | 0.56% | 14,983 |
| Aug 19, 2025 | 21.52 | 21.59 | 21.51 | 21.57 | 21.27 | 0.47% | 9,908 |
| Aug 18, 2025 | 21.51 | 21.57 | 21.37 | 21.47 | 21.17 | -0.32% | 18,580 |
| Aug 15, 2025 | 21.66 | 21.66 | 21.54 | 21.54 | 21.24 | -0.32% | 9,770 |
| Aug 14, 2025 | 21.66 | 21.66 | 21.52 | 21.61 | 21.30 | -0.32% | 11,258 |
| Aug 13, 2025 | 21.53 | 21.68 | 21.53 | 21.68 | 21.37 | 0.88% | 13,212 |
| Aug 12, 2025 | 21.41 | 21.50 | 21.36 | 21.49 | 21.19 | 0.51% | 11,870 |
| Aug 11, 2025 | 21.32 | 21.40 | 21.24 | 21.38 | 21.08 | 0.56% | 14,950 |
| Aug 8, 2025 | 21.27 | 21.35 | 21.16 | 21.26 | 20.96 | 0.38% | 11,522 |