Entergy Arkansas, LLC (EAI)
NYSE: EAI · Real-Time Price · USD · Preferred Stock
20.39
+0.19 (0.94%)
Jul 1, 2025, 1:40 PM - Market open

Entergy Arkansas, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202520.2920.3720.2420.37-0.84%18,989
Jun 30, 202520.5120.6320.0520.2020.20-1.51%122,691
Jun 27, 202520.6020.6520.5120.5120.51-0.15%16,453
Jun 26, 202520.5720.5820.4320.5420.540.32%10,225
Jun 25, 202520.5520.5720.4020.4820.48-0.41%26,277
Jun 24, 202520.4620.5620.4020.5620.560.98%13,264
Jun 23, 202520.3120.5120.3020.3620.360.30%22,870
Jun 20, 202520.3520.4320.3020.3020.300.05%8,954
Jun 18, 202520.3920.4120.2820.2920.29-0.10%9,782
Jun 17, 202520.3120.3420.3120.3120.310.12%9,790
Jun 16, 202520.4020.4020.2820.2920.29-0.12%30,180
Jun 13, 202520.4120.5320.2520.3120.31-0.59%15,613
Jun 12, 202520.4320.4920.3920.4320.43-11,119
Jun 11, 202520.6220.6620.4320.4320.43-0.58%13,227
Jun 10, 202520.6620.6620.5220.5520.55-0.05%13,924
Jun 9, 202520.5420.6220.5220.5620.560.14%23,772
Jun 6, 202520.6620.6620.5320.5320.53-0.60%11,969
Jun 5, 202520.6320.6820.6220.6620.660.17%16,621
Jun 4, 202520.5820.6920.5820.6220.620.19%19,095
Jun 3, 202520.5320.6220.5320.5820.580.49%18,024
Jun 2, 202520.4420.5120.3820.4820.480.39%17,856
May 30, 202520.5620.7420.4020.4020.40-2.21%99,404
May 29, 202520.7420.8620.7220.8620.561.16%24,216
May 28, 202520.7920.7920.6020.6220.32-0.48%18,690
May 27, 202520.5320.7520.5320.7220.421.22%16,718
May 23, 202520.5320.5320.4420.4720.17-0.29%9,419
May 22, 202520.5920.6520.4020.5320.230.10%20,740
May 21, 202520.8420.8420.5120.5120.21-1.63%15,932
May 20, 202520.8020.9120.7320.8520.550.19%13,256
May 19, 202520.7320.8520.7320.8120.510.04%9,364
May 16, 202520.7820.9420.7520.8020.500.05%12,155
May 15, 202520.6620.8020.6620.7920.490.73%15,716
May 14, 202520.7620.8420.6420.6420.34-0.55%22,620
May 13, 202520.9120.9520.7320.7620.45-0.31%15,032
May 12, 202521.0021.1020.8120.8220.52-0.48%17,317
May 9, 202520.9521.0120.8920.9220.61-0.24%29,974
May 8, 202521.0521.0920.9720.9720.660.10%14,441
May 7, 202520.9721.0020.9220.9520.640.24%6,154
May 6, 202520.7920.9020.7120.9020.600.87%10,343
May 5, 202520.8520.9120.7120.7220.42-0.62%13,414
May 2, 202520.8220.9120.7620.8520.550.53%12,264
May 1, 202520.7220.7520.5920.7420.440.34%17,919
Apr 30, 202520.7120.7120.6420.6720.37-0.34%32,988
Apr 29, 202520.6520.8620.6520.7420.440.46%41,641
Apr 28, 202520.6920.7520.6020.6520.340.22%9,148
Apr 25, 202520.6920.6920.5720.6020.30-0.15%7,205
Apr 24, 202520.5320.6720.5320.6320.330.63%10,072
Apr 23, 202520.5320.8220.4920.5020.200.84%12,634
Apr 22, 202520.3920.5120.3220.3320.030.10%33,883
Apr 21, 202520.3520.4320.2820.3120.01-0.78%17,284