Entergy Arkansas, LLC (EAI)
NYSE: EAI · Real-Time Price · USD · Preferred Stock
19.85
+0.11 (0.53%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Entergy Arkansas, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 19.76 | 19.88 | 19.75 | 19.85 | 19.85 | 0.53% | 13,723 |
| Aug 21, 2026 | 19.78 | 19.88 | 19.74 | 19.74 | 19.74 | -0.60% | 19,899 |
| Aug 20, 2026 | 19.77 | 19.87 | 19.77 | 19.86 | 19.86 | 0.25% | 13,330 |
| Aug 19, 2026 | 19.82 | 19.83 | 19.77 | 19.81 | 19.81 | 0.20% | 14,124 |
| Aug 18, 2026 | 19.80 | 19.80 | 19.70 | 19.77 | 19.77 | 0.25% | 13,081 |
| Aug 17, 2026 | 19.87 | 19.87 | 19.71 | 19.72 | 19.72 | -0.45% | 8,723 |
| Aug 14, 2026 | 19.80 | 19.83 | 19.77 | 19.81 | 19.81 | -0.25% | 8,050 |
| Aug 13, 2026 | 19.83 | 19.91 | 19.83 | 19.86 | 19.86 | 0.18% | 8,749 |
| Aug 12, 2026 | 19.83 | 19.88 | 19.80 | 19.83 | 19.83 | -0.13% | 18,101 |
| Aug 11, 2026 | 19.86 | 19.88 | 19.81 | 19.85 | 19.85 | -0.15% | 17,127 |
| Aug 10, 2026 | 20.04 | 20.04 | 19.85 | 19.88 | 19.88 | -0.30% | 9,792 |
| Aug 7, 2026 | 19.98 | 20.03 | 19.91 | 19.94 | 19.94 | -0.05% | 14,381 |
| Aug 6, 2026 | 20.02 | 20.05 | 19.95 | 19.95 | 19.95 | -0.50% | 19,559 |
| Aug 5, 2026 | 20.09 | 20.09 | 20.03 | 20.05 | 20.05 | - | 17,394 |
| Aug 4, 2026 | 20.09 | 20.09 | 20.00 | 20.05 | 20.05 | - | 19,710 |
| Aug 3, 2026 | 20.08 | 20.08 | 20.01 | 20.05 | 20.05 | 0.20% | 14,210 |
| 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 |