Entergy Arkansas, LLC (EAI)
NYSE: EAI · Real-Time Price · USD · Preferred Stock
20.06
+0.09 (0.45%)
Jul 1, 2026, 4:00 PM EDT - Market closed
Entergy Arkansas, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 20.45 | 20.45 | 20.33 | 20.33 | 20.03 | -0.83% | 21,468 |
| May 18, 2026 | 20.45 | 20.65 | 20.33 | 20.50 | 20.19 | 0.84% | 65,048 |
| May 15, 2026 | 20.68 | 20.77 | 20.32 | 20.33 | 20.03 | -2.26% | 60,588 |
| May 14, 2026 | 20.65 | 20.85 | 20.65 | 20.80 | 20.49 | 0.44% | 26,171 |
| May 13, 2026 | 20.75 | 20.77 | 20.67 | 20.71 | 20.40 | -0.06% | 6,338 |
| May 12, 2026 | 20.80 | 20.80 | 20.66 | 20.72 | 20.41 | -0.17% | 9,905 |
| May 11, 2026 | 20.79 | 20.80 | 20.75 | 20.76 | 20.45 | 0.03% | 11,367 |
| May 8, 2026 | 20.64 | 20.75 | 20.64 | 20.75 | 20.44 | 0.44% | 18,444 |
| May 7, 2026 | 20.72 | 20.72 | 20.59 | 20.66 | 20.35 | - | 10,986 |
| May 6, 2026 | 20.63 | 20.71 | 20.61 | 20.66 | 20.35 | 0.29% | 12,343 |
| May 5, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.29 | -0.48% | 17,637 |
| May 4, 2026 | 20.58 | 20.71 | 20.53 | 20.70 | 20.39 | 0.34% | 22,966 |
| May 1, 2026 | 20.84 | 20.84 | 20.63 | 20.63 | 20.32 | -0.24% | 11,440 |
| Apr 30, 2026 | 20.72 | 20.72 | 20.57 | 20.68 | 20.37 | 0.29% | 22,788 |
| Apr 29, 2026 | 20.77 | 20.77 | 20.55 | 20.62 | 20.31 | -0.48% | 20,469 |
| Apr 28, 2026 | 20.79 | 20.80 | 20.71 | 20.72 | 20.41 | 0.05% | 5,556 |
| Apr 27, 2026 | 20.80 | 20.80 | 20.71 | 20.71 | 20.40 | -0.34% | 4,204 |
| Apr 24, 2026 | 20.78 | 20.86 | 20.78 | 20.78 | 20.47 | -0.14% | 14,075 |
| Apr 23, 2026 | 20.81 | 20.86 | 20.73 | 20.81 | 20.50 | 0.34% | 13,846 |
| Apr 22, 2026 | 20.76 | 20.76 | 20.64 | 20.74 | 20.43 | 0.29% | 11,842 |
| Apr 21, 2026 | 20.67 | 20.75 | 20.62 | 20.68 | 20.37 | 0.05% | 9,575 |