Entergy Arkansas, LLC (EAI)
NYSE: EAI · Real-Time Price · USD · Preferred Stock
20.23
+0.33 (1.66%)
At close: Apr 2, 2026, 4:00 PM EDT
20.21
-0.02 (-0.09%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Entergy Arkansas, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.84 | 20.25 | 19.78 | 20.23 | 20.23 | 1.66% | 55,168 |
| Apr 1, 2026 | 19.74 | 19.94 | 19.73 | 19.90 | 19.90 | 1.12% | 65,268 |
| Mar 31, 2026 | 19.97 | 20.13 | 19.68 | 19.68 | 19.68 | -1.35% | 191,361 |
| Mar 30, 2026 | 20.05 | 20.23 | 19.93 | 19.95 | 19.95 | -0.25% | 21,582 |
| Mar 27, 2026 | 20.18 | 20.18 | 20.00 | 20.00 | 20.00 | -0.92% | 22,704 |
| Mar 26, 2026 | 20.20 | 20.40 | 20.14 | 20.19 | 20.19 | -0.37% | 19,727 |
| Mar 25, 2026 | 20.27 | 20.35 | 20.10 | 20.26 | 20.26 | 0.10% | 22,601 |
| Mar 24, 2026 | 20.26 | 20.30 | 20.13 | 20.24 | 20.24 | 0.15% | 11,434 |
| Mar 23, 2026 | 20.23 | 20.29 | 20.14 | 20.21 | 20.21 | 0.50% | 11,520 |
| Mar 20, 2026 | 20.33 | 20.43 | 20.07 | 20.11 | 20.11 | -1.57% | 18,603 |
| Mar 19, 2026 | 20.42 | 20.51 | 20.37 | 20.43 | 20.43 | -0.24% | 18,267 |
| Mar 18, 2026 | 20.60 | 20.60 | 20.39 | 20.48 | 20.48 | -0.49% | 14,359 |
| Mar 17, 2026 | 20.45 | 20.62 | 20.45 | 20.58 | 20.58 | 0.29% | 14,301 |
| Mar 16, 2026 | 20.51 | 20.53 | 20.43 | 20.52 | 20.52 | 0.15% | 20,115 |
| Mar 13, 2026 | 20.78 | 20.86 | 20.39 | 20.49 | 20.49 | -0.63% | 28,982 |
| Mar 12, 2026 | 20.77 | 20.86 | 20.62 | 20.62 | 20.62 | -0.87% | 27,178 |
| Mar 11, 2026 | 20.94 | 20.94 | 20.73 | 20.80 | 20.80 | -0.48% | 19,126 |
| Mar 10, 2026 | 20.98 | 20.98 | 20.85 | 20.90 | 20.90 | 0.29% | 19,990 |
| Mar 9, 2026 | 21.03 | 21.03 | 20.80 | 20.84 | 20.84 | -0.81% | 17,764 |
| Mar 6, 2026 | 21.14 | 21.14 | 21.01 | 21.01 | 21.01 | -0.66% | 7,903 |
| Mar 5, 2026 | 21.15 | 21.19 | 21.10 | 21.15 | 21.15 | - | 6,791 |
| Mar 4, 2026 | 21.20 | 21.20 | 21.08 | 21.15 | 21.15 | 0.14% | 4,825 |
| Mar 3, 2026 | 21.20 | 21.20 | 21.09 | 21.12 | 21.12 | -0.42% | 10,117 |
| Mar 2, 2026 | 21.17 | 21.21 | 21.10 | 21.21 | 21.21 | 0.38% | 6,993 |
| Feb 27, 2026 | 21.28 | 21.29 | 21.06 | 21.13 | 21.13 | -2.40% | 162,369 |
| Feb 26, 2026 | 21.59 | 21.71 | 21.57 | 21.65 | 21.35 | 0.32% | 40,463 |
| Feb 25, 2026 | 21.60 | 21.61 | 21.50 | 21.58 | 21.28 | 0.02% | 23,862 |
| Feb 24, 2026 | 21.58 | 21.58 | 21.44 | 21.58 | 21.27 | 0.26% | 16,010 |
| Feb 23, 2026 | 21.48 | 21.59 | 21.43 | 21.52 | 21.22 | 0.19% | 46,068 |
| Feb 20, 2026 | 21.42 | 21.48 | 21.42 | 21.48 | 21.18 | 0.23% | 8,822 |
| Feb 19, 2026 | 21.40 | 21.50 | 21.40 | 21.43 | 21.13 | -0.05% | 13,011 |
| Feb 18, 2026 | 21.47 | 21.47 | 21.33 | 21.44 | 21.14 | -0.09% | 13,667 |
| Feb 17, 2026 | 21.29 | 21.47 | 21.21 | 21.46 | 21.16 | 1.08% | 24,025 |
| Feb 13, 2026 | 21.20 | 21.30 | 21.16 | 21.23 | 20.93 | 0.28% | 27,244 |
| Feb 12, 2026 | 21.27 | 21.27 | 21.17 | 21.17 | 20.87 | -0.31% | 12,031 |
| Feb 11, 2026 | 21.17 | 21.25 | 21.17 | 21.24 | 20.94 | 0.26% | 10,588 |
| Feb 10, 2026 | 21.19 | 21.19 | 21.13 | 21.18 | 20.88 | 0.09% | 22,440 |
| Feb 9, 2026 | 21.18 | 21.19 | 21.11 | 21.16 | 20.86 | -0.24% | 17,854 |
| Feb 6, 2026 | 21.21 | 21.24 | 21.18 | 21.21 | 20.91 | 0.19% | 16,108 |
| Feb 5, 2026 | 21.24 | 21.25 | 21.12 | 21.17 | 20.87 | -0.26% | 19,796 |
| Feb 4, 2026 | 21.24 | 21.24 | 21.17 | 21.23 | 20.93 | 0.07% | 26,894 |
| Feb 3, 2026 | 21.15 | 21.25 | 21.15 | 21.21 | 20.91 | 0.09% | 55,893 |
| Feb 2, 2026 | 21.22 | 21.22 | 21.15 | 21.19 | 20.89 | 0.09% | 10,095 |
| Jan 30, 2026 | 21.16 | 21.25 | 21.09 | 21.17 | 20.87 | 0.05% | 24,400 |
| Jan 29, 2026 | 21.31 | 21.31 | 21.15 | 21.16 | 20.86 | -0.38% | 9,942 |
| Jan 28, 2026 | 21.27 | 21.30 | 21.18 | 21.24 | 20.94 | -0.47% | 14,516 |
| Jan 27, 2026 | 21.26 | 21.34 | 21.20 | 21.34 | 21.04 | 0.14% | 11,106 |
| Jan 26, 2026 | 21.20 | 21.31 | 21.18 | 21.31 | 21.01 | 0.57% | 38,958 |
| Jan 23, 2026 | 21.23 | 21.24 | 21.12 | 21.19 | 20.89 | 0.19% | 18,985 |
| Jan 22, 2026 | 21.19 | 21.23 | 21.12 | 21.15 | 20.85 | 0.14% | 15,526 |