Entergy Arkansas, LLC (EAI)
NYSE: EAI · Real-Time Price · USD · Preferred Stock
20.01
+0.06 (0.30%)
At close: Jul 31, 2026, 4:00 PM EDT
20.05
+0.04 (0.20%)
After-hours: Jul 31, 2026, 7:00 PM EDT
Entergy Arkansas, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 19.97 | 20.05 | 19.89 | 20.01 | 20.01 | 0.30% | 46,820 |
| Jul 30, 2026 | 19.89 | 19.98 | 19.89 | 19.95 | 19.95 | 0.05% | 18,788 |
| Jul 29, 2026 | 20.00 | 20.00 | 19.88 | 19.94 | 19.94 | 0.05% | 28,407 |
| Jul 28, 2026 | 19.91 | 19.97 | 19.89 | 19.93 | 19.93 | 0.05% | 16,054 |
| Jul 27, 2026 | 19.91 | 19.99 | 19.89 | 19.92 | 19.92 | - | 39,127 |
| Jul 24, 2026 | 19.94 | 19.97 | 19.86 | 19.92 | 19.92 | 0.05% | 16,749 |
| Jul 23, 2026 | 19.91 | 19.96 | 19.91 | 19.91 | 19.91 | -0.45% | 42,031 |
| Jul 22, 2026 | 20.01 | 20.05 | 19.95 | 20.00 | 20.00 | 0.05% | 26,691 |
| Jul 21, 2026 | 20.01 | 20.05 | 19.99 | 19.99 | 19.99 | -0.40% | 29,777 |
| Jul 20, 2026 | 19.98 | 20.10 | 19.98 | 20.07 | 20.07 | 0.35% | 15,988 |
| Jul 17, 2026 | 20.00 | 20.00 | 19.96 | 20.00 | 20.00 | - | 16,283 |
| Jul 16, 2026 | 20.06 | 20.10 | 19.96 | 20.00 | 20.00 | -0.15% | 14,206 |
| Jul 15, 2026 | 20.02 | 20.07 | 19.95 | 20.03 | 20.03 | 0.20% | 6,273 |
| Jul 14, 2026 | 19.99 | 20.09 | 19.98 | 19.99 | 19.99 | -0.10% | 22,422 |
| Jul 13, 2026 | 19.95 | 20.07 | 19.95 | 20.01 | 20.01 | 0.05% | 17,728 |
| Jul 10, 2026 | 20.07 | 20.07 | 20.00 | 20.00 | 20.00 | 0.05% | 8,171 |
| Jul 9, 2026 | 20.00 | 20.02 | 19.98 | 19.99 | 19.99 | -0.05% | 61,252 |
| Jul 8, 2026 | 20.02 | 20.10 | 19.99 | 20.00 | 20.00 | -0.60% | 16,610 |
| Jul 7, 2026 | 20.09 | 20.12 | 20.06 | 20.12 | 20.12 | 0.20% | 51,106 |
| Jul 6, 2026 | 19.99 | 20.12 | 19.99 | 20.08 | 20.08 | 0.45% | 17,633 |
| Jul 2, 2026 | 20.04 | 20.12 | 19.91 | 19.99 | 19.99 | -0.35% | 28,379 |
| Jul 1, 2026 | 19.97 | 20.10 | 19.97 | 20.06 | 20.06 | 0.45% | 14,404 |
| Jun 30, 2026 | 20.12 | 20.12 | 19.94 | 19.97 | 19.97 | -0.55% | 285,308 |
| Jun 29, 2026 | 20.13 | 20.18 | 20.03 | 20.08 | 20.08 | 0.05% | 29,563 |
| Jun 26, 2026 | 20.12 | 20.15 | 20.01 | 20.07 | 20.07 | -0.40% | 44,654 |
| Jun 25, 2026 | 20.18 | 20.18 | 20.13 | 20.15 | 20.15 | 0.10% | 87,825 |
| Jun 24, 2026 | 20.07 | 20.14 | 20.06 | 20.13 | 20.13 | 0.35% | 53,051 |
| Jun 23, 2026 | 20.02 | 20.07 | 19.98 | 20.06 | 20.06 | 0.20% | 83,174 |
| Jun 22, 2026 | 19.97 | 20.10 | 19.97 | 20.02 | 20.02 | -0.35% | 29,363 |
| Jun 18, 2026 | 20.08 | 20.10 | 20.02 | 20.09 | 20.09 | 0.05% | 10,028 |
| Jun 17, 2026 | 20.01 | 20.10 | 20.00 | 20.08 | 20.08 | 0.15% | 17,486 |
| Jun 16, 2026 | 20.08 | 20.12 | 20.03 | 20.05 | 20.05 | 0.02% | 7,825 |
| Jun 15, 2026 | 20.10 | 20.10 | 20.01 | 20.05 | 20.05 | 0.40% | 10,128 |
| Jun 12, 2026 | 20.00 | 20.03 | 19.90 | 19.97 | 19.97 | -0.37% | 50,347 |
| Jun 11, 2026 | 20.16 | 20.16 | 20.00 | 20.04 | 20.04 | 0.20% | 22,777 |
| Jun 10, 2026 | 20.05 | 20.10 | 19.98 | 20.00 | 20.00 | -0.15% | 14,470 |
| Jun 9, 2026 | 20.20 | 20.20 | 20.00 | 20.03 | 20.03 | -0.50% | 22,343 |
| Jun 8, 2026 | 20.22 | 20.22 | 20.10 | 20.13 | 20.13 | -0.06% | 28,038 |
| Jun 5, 2026 | 20.19 | 20.20 | 20.10 | 20.14 | 20.14 | -0.34% | 26,174 |
| Jun 4, 2026 | 20.12 | 20.24 | 20.11 | 20.21 | 20.21 | -0.05% | 13,048 |
| Jun 3, 2026 | 20.17 | 20.23 | 20.16 | 20.22 | 20.22 | 0.05% | 33,263 |
| Jun 2, 2026 | 20.28 | 20.28 | 20.15 | 20.21 | 20.21 | -0.24% | 12,996 |
| Jun 1, 2026 | 20.13 | 20.26 | 20.11 | 20.26 | 20.26 | 0.60% | 20,134 |
| May 29, 2026 | 19.90 | 20.24 | 19.90 | 20.14 | 20.14 | -0.13% | 51,199 |
| May 28, 2026 | 20.50 | 20.50 | 20.44 | 20.47 | 20.17 | 0.29% | 6,349 |
| May 27, 2026 | 20.38 | 20.45 | 20.38 | 20.41 | 20.11 | 0.10% | 9,385 |
| May 26, 2026 | 20.35 | 20.43 | 20.34 | 20.39 | 20.09 | 0.25% | 12,778 |
| May 22, 2026 | 20.38 | 20.38 | 20.26 | 20.34 | 20.04 | 0.39% | 10,499 |
| May 21, 2026 | 20.49 | 20.49 | 20.24 | 20.26 | 19.96 | -0.93% | 28,554 |
| May 20, 2026 | 20.44 | 20.51 | 20.30 | 20.45 | 20.15 | 0.59% | 11,171 |