Entergy Arkansas Inc. 1M ... (EAI)
20.37
-0.23 (-1.12%)
At close: Apr 11, 2025, 3:59 PM
20.52
0.74%
After-hours: Apr 11, 2025, 04:25 PM EDT
Entergy Arkansas 1M BD 4.875%66 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 20.76 | 20.89 | 20.50 | 20.60 | -0.25 | -1.20% | 47,036 |
| Apr 9, 2025 | 20.59 | 20.88 | 20.39 | 20.85 | 0.22 | 1.07% | 43,929 |
| Apr 8, 2025 | 20.75 | 20.84 | 20.57 | 20.63 | 0.00 | 0.00% | 45,020 |
| Apr 7, 2025 | 20.43 | 20.82 | 20.43 | 20.63 | 0.01 | 0.05% | 69,307 |
| Apr 4, 2025 | 20.55 | 20.67 | 20.29 | 20.62 | -0.03 | -0.15% | 34,614 |
| Apr 3, 2025 | 20.63 | 20.71 | 20.55 | 20.65 | -0.14 | -0.67% | 19,312 |
| Apr 2, 2025 | 20.82 | 20.88 | 20.79 | 20.79 | -0.04 | -0.19% | 9,313 |
| Apr 1, 2025 | 20.83 | 20.87 | 20.78 | 20.83 | 0.04 | 0.19% | 59,252 |
| Mar 31, 2025 | 20.81 | 20.85 | 20.54 | 20.79 | -0.02 | -0.10% | 177,536 |
| Mar 28, 2025 | 20.89 | 21.12 | 20.81 | 20.81 | -0.08 | -0.38% | 18,118 |
| Mar 27, 2025 | 21.01 | 21.06 | 20.81 | 20.89 | -0.07 | -0.33% | 15,742 |
| Mar 26, 2025 | 21.24 | 21.24 | 20.91 | 20.96 | -0.28 | -1.32% | 11,536 |
| Mar 25, 2025 | 21.17 | 21.29 | 21.17 | 21.24 | 0.07 | 0.33% | 5,898 |
| Mar 24, 2025 | 21.25 | 21.38 | 21.17 | 21.17 | -0.10 | -0.47% | 18,182 |
| Mar 21, 2025 | 21.28 | 21.39 | 21.20 | 21.27 | -0.01 | -0.05% | 13,769 |
| Mar 20, 2025 | 21.36 | 21.40 | 21.25 | 21.28 | -0.08 | -0.37% | 6,456 |
| Mar 19, 2025 | 21.31 | 21.38 | 21.31 | 21.36 | 0.05 | 0.23% | 13,518 |
| Mar 18, 2025 | 21.42 | 21.42 | 21.29 | 21.31 | -0.09 | -0.42% | 9,505 |
| Mar 17, 2025 | 21.40 | 21.49 | 21.37 | 21.40 | 0.06 | 0.28% | 7,279 |
| Mar 14, 2025 | 21.27 | 21.45 | 21.27 | 21.34 | 0.07 | 0.33% | 12,752 |
| Mar 13, 2025 | 20.98 | 21.37 | 20.98 | 21.27 | 0.32 | 1.53% | 35,564 |
| Mar 12, 2025 | 20.91 | 20.99 | 20.80 | 20.95 | 0.15 | 0.72% | 16,457 |
| Mar 11, 2025 | 21.02 | 21.05 | 20.78 | 20.80 | -0.15 | -0.72% | 10,692 |
| Mar 10, 2025 | 21.00 | 21.17 | 20.95 | 20.95 | -0.15 | -0.71% | 17,980 |
| Mar 7, 2025 | 21.17 | 21.32 | 21.01 | 21.10 | -0.07 | -0.33% | 17,287 |
| Mar 6, 2025 | 21.39 | 21.39 | 21.09 | 21.17 | -0.19 | -0.89% | 13,051 |
| 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 |