Entergy Arkansas, LLC (EAI)
NYSE: EAI · Real-Time Price · USD · Preferred Stock
20.80
+0.09 (0.44%)
At close: May 14, 2026, 4:00 PM EDT
20.80
0.00 (0.00%)
After-hours: May 14, 2026, 4:10 PM EDT
Entergy Arkansas, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.44% | 25,990 |
| May 13, 2026 | 20.75 | 20.77 | 20.67 | 20.71 | 20.71 | -0.06% | 6,338 |
| May 12, 2026 | 20.80 | 20.80 | 20.66 | 20.72 | 20.72 | -0.17% | 9,905 |
| May 11, 2026 | 20.79 | 20.80 | 20.75 | 20.76 | 20.76 | 0.03% | 11,367 |
| May 8, 2026 | 20.64 | 20.75 | 20.64 | 20.75 | 20.75 | 0.44% | 18,444 |
| May 7, 2026 | 20.72 | 20.72 | 20.59 | 20.66 | 20.66 | - | 10,986 |
| May 6, 2026 | 20.63 | 20.71 | 20.61 | 20.66 | 20.66 | 0.29% | 12,342 |
| May 5, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 17,637 |
| May 4, 2026 | 20.58 | 20.71 | 20.53 | 20.70 | 20.70 | 0.34% | 22,966 |
| May 1, 2026 | 20.84 | 20.84 | 20.63 | 20.63 | 20.63 | -0.24% | 11,440 |
| Apr 30, 2026 | 20.72 | 20.72 | 20.57 | 20.68 | 20.68 | 0.29% | 22,788 |
| Apr 29, 2026 | 20.77 | 20.77 | 20.55 | 20.62 | 20.62 | -0.48% | 20,469 |
| Apr 28, 2026 | 20.79 | 20.80 | 20.71 | 20.72 | 20.72 | 0.05% | 5,556 |
| Apr 27, 2026 | 20.80 | 20.80 | 20.71 | 20.71 | 20.71 | -0.34% | 4,204 |
| Apr 24, 2026 | 20.78 | 20.86 | 20.78 | 20.78 | 20.78 | -0.14% | 14,075 |
| Apr 23, 2026 | 20.81 | 20.86 | 20.73 | 20.81 | 20.81 | 0.34% | 13,846 |
| Apr 22, 2026 | 20.76 | 20.76 | 20.64 | 20.74 | 20.74 | 0.29% | 11,842 |
| Apr 21, 2026 | 20.67 | 20.75 | 20.62 | 20.68 | 20.68 | 0.05% | 9,575 |
| Apr 20, 2026 | 20.87 | 20.87 | 20.65 | 20.67 | 20.67 | -0.48% | 18,109 |
| Apr 17, 2026 | 20.72 | 20.80 | 20.71 | 20.77 | 20.77 | 0.48% | 11,706 |
| Apr 16, 2026 | 20.75 | 20.76 | 20.67 | 20.67 | 20.67 | -0.29% | 16,901 |
| Apr 15, 2026 | 20.73 | 20.81 | 20.67 | 20.73 | 20.73 | 0.44% | 30,207 |
| Apr 14, 2026 | 20.63 | 20.69 | 20.54 | 20.64 | 20.64 | 0.49% | 15,382 |
| Apr 13, 2026 | 20.53 | 20.61 | 20.45 | 20.54 | 20.54 | - | 18,266 |
| Apr 10, 2026 | 20.45 | 20.59 | 20.45 | 20.54 | 20.54 | 0.20% | 7,578 |
| Apr 9, 2026 | 20.40 | 20.53 | 20.40 | 20.50 | 20.50 | 0.40% | 14,664 |
| Apr 8, 2026 | 20.42 | 20.57 | 20.37 | 20.42 | 20.42 | 0.54% | 9,645 |
| Apr 7, 2026 | 20.36 | 20.36 | 20.28 | 20.31 | 20.31 | -0.15% | 19,626 |
| Apr 6, 2026 | 20.26 | 20.37 | 20.23 | 20.34 | 20.34 | 0.54% | 22,978 |
| 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 |