Entergy Arkansas, LLC (EAI)
NYSE: EAI · Real-Time Price · USD · Preferred Stock
21.39
+0.49 (2.34%)
At close: Jul 31, 2025, 4:00 PM
21.39
0.00 (0.00%)
After-hours: Jul 31, 2025, 7:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.01 | 21.41 | 21.01 | 21.33 | - | 2.06% | 22,986 |
| Jul 30, 2025 | 20.80 | 21.09 | 20.79 | 20.90 | 20.90 | 0.58% | 17,337 |
| Jul 29, 2025 | 20.58 | 20.78 | 20.53 | 20.78 | 20.78 | 0.97% | 14,983 |
| Jul 28, 2025 | 20.67 | 20.67 | 20.48 | 20.58 | 20.58 | -0.19% | 17,407 |
| Jul 25, 2025 | 20.59 | 20.64 | 20.53 | 20.62 | 20.62 | 0.54% | 14,289 |
| Jul 24, 2025 | 20.52 | 20.62 | 20.47 | 20.51 | 20.51 | -0.05% | 16,358 |
| Jul 23, 2025 | 20.59 | 20.69 | 20.40 | 20.52 | 20.52 | 0.05% | 11,639 |
| Jul 22, 2025 | 20.49 | 20.61 | 20.48 | 20.51 | 20.51 | 0.05% | 22,118 |
| Jul 21, 2025 | 20.60 | 20.72 | 20.50 | 20.50 | 20.50 | 0.12% | 12,532 |
| Jul 18, 2025 | 20.47 | 20.60 | 20.40 | 20.48 | 20.48 | 0.52% | 20,717 |
| Jul 17, 2025 | 20.27 | 20.40 | 20.26 | 20.37 | 20.37 | 0.69% | 15,218 |
| Jul 16, 2025 | 20.49 | 20.51 | 20.22 | 20.23 | 20.23 | -0.69% | 18,711 |
| Jul 15, 2025 | 20.58 | 20.58 | 20.36 | 20.37 | 20.37 | -0.68% | 14,789 |
| Jul 14, 2025 | 20.65 | 20.74 | 20.51 | 20.51 | 20.51 | -0.73% | 17,032 |
| Jul 11, 2025 | 20.77 | 20.88 | 20.64 | 20.66 | 20.66 | -0.53% | 16,514 |
| Jul 10, 2025 | 20.67 | 20.80 | 20.67 | 20.77 | 20.77 | 0.72% | 8,548 |
| Jul 9, 2025 | 20.53 | 20.71 | 20.53 | 20.62 | 20.62 | 0.60% | 8,405 |
| Jul 8, 2025 | 20.56 | 20.58 | 20.50 | 20.50 | 20.50 | -0.05% | 11,451 |
| Jul 7, 2025 | 20.64 | 20.64 | 20.45 | 20.51 | 20.51 | -0.29% | 14,381 |
| Jul 3, 2025 | 20.55 | 20.61 | 20.40 | 20.57 | 20.57 | 0.19% | 14,770 |
| Jul 2, 2025 | 20.37 | 20.55 | 20.37 | 20.53 | 20.53 | 0.74% | 11,985 |
| Jul 1, 2025 | 20.29 | 20.47 | 20.24 | 20.38 | 20.38 | 0.89% | 51,610 |
| Jun 30, 2025 | 20.51 | 20.63 | 20.05 | 20.20 | 20.20 | -1.51% | 122,691 |
| Jun 27, 2025 | 20.60 | 20.65 | 20.51 | 20.51 | 20.51 | -0.15% | 16,453 |
| Jun 26, 2025 | 20.57 | 20.58 | 20.43 | 20.54 | 20.54 | 0.32% | 10,225 |
| Jun 25, 2025 | 20.55 | 20.57 | 20.40 | 20.48 | 20.48 | -0.41% | 26,277 |
| Jun 24, 2025 | 20.46 | 20.56 | 20.40 | 20.56 | 20.56 | 0.98% | 13,264 |
| Jun 23, 2025 | 20.31 | 20.51 | 20.30 | 20.36 | 20.36 | 0.30% | 22,870 |
| Jun 20, 2025 | 20.35 | 20.43 | 20.30 | 20.30 | 20.30 | 0.05% | 8,954 |
| Jun 18, 2025 | 20.39 | 20.41 | 20.28 | 20.29 | 20.29 | -0.10% | 9,782 |
| Jun 17, 2025 | 20.31 | 20.34 | 20.31 | 20.31 | 20.31 | 0.12% | 9,790 |
| Jun 16, 2025 | 20.40 | 20.40 | 20.28 | 20.29 | 20.29 | -0.12% | 30,180 |
| Jun 13, 2025 | 20.41 | 20.53 | 20.25 | 20.31 | 20.31 | -0.59% | 15,613 |
| Jun 12, 2025 | 20.43 | 20.49 | 20.39 | 20.43 | 20.43 | - | 11,119 |
| Jun 11, 2025 | 20.62 | 20.66 | 20.43 | 20.43 | 20.43 | -0.58% | 13,227 |
| Jun 10, 2025 | 20.66 | 20.66 | 20.52 | 20.55 | 20.55 | -0.05% | 13,924 |
| Jun 9, 2025 | 20.54 | 20.62 | 20.52 | 20.56 | 20.56 | 0.14% | 23,772 |
| Jun 6, 2025 | 20.66 | 20.66 | 20.53 | 20.53 | 20.53 | -0.60% | 11,969 |
| Jun 5, 2025 | 20.63 | 20.68 | 20.62 | 20.66 | 20.66 | 0.17% | 16,621 |
| Jun 4, 2025 | 20.58 | 20.69 | 20.58 | 20.62 | 20.62 | 0.19% | 19,095 |
| Jun 3, 2025 | 20.53 | 20.62 | 20.53 | 20.58 | 20.58 | 0.49% | 18,024 |
| Jun 2, 2025 | 20.44 | 20.51 | 20.38 | 20.48 | 20.48 | 0.39% | 17,856 |
| May 30, 2025 | 20.56 | 20.74 | 20.40 | 20.40 | 20.40 | -2.21% | 99,404 |
| May 29, 2025 | 20.74 | 20.86 | 20.72 | 20.86 | 20.56 | 1.16% | 24,216 |
| May 28, 2025 | 20.79 | 20.79 | 20.60 | 20.62 | 20.32 | -0.48% | 18,690 |
| May 27, 2025 | 20.53 | 20.75 | 20.53 | 20.72 | 20.42 | 1.22% | 16,718 |
| May 23, 2025 | 20.53 | 20.53 | 20.44 | 20.47 | 20.17 | -0.29% | 9,419 |
| May 22, 2025 | 20.59 | 20.65 | 20.40 | 20.53 | 20.23 | 0.10% | 20,740 |
| May 21, 2025 | 20.84 | 20.84 | 20.51 | 20.51 | 20.21 | -1.63% | 15,932 |
| May 20, 2025 | 20.80 | 20.91 | 20.73 | 20.85 | 20.55 | 0.19% | 13,256 |