NYSE:EAI
Entergy Arkansas Inc. First Mortgage ETF Price (Quote)
$21.15
-0.0900 (-0.424%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.92 | $23.33 | Friday, 26th Apr 2024 EAI stock ended at $21.15. This is 0.424% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $21.11 to a day high of $21.44. |
| 90 days | $20.92 | $23.60 | |
| 52 weeks | $19.60 | $23.60 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $21.26 | $21.44 | $21.11 | $21.15 | 24 851 |
| Apr 25, 2024 | $21.40 | $21.49 | $21.15 | $21.24 | 56 191 |
| Apr 24, 2024 | $21.75 | $21.75 | $21.55 | $21.55 | 64 226 |
| Apr 23, 2024 | $21.58 | $21.74 | $21.58 | $21.70 | 22 457 |
| Apr 22, 2024 | $21.47 | $21.55 | $21.47 | $21.50 | 11 383 |
| Apr 19, 2024 | $21.31 | $21.43 | $21.26 | $21.43 | 36 644 |
| Apr 18, 2024 | $21.47 | $21.47 | $21.21 | $21.24 | 17 795 |
| Apr 17, 2024 | $21.41 | $21.60 | $21.27 | $21.41 | 19 664 |
| Apr 16, 2024 | $21.11 | $21.28 | $20.99 | $21.25 | 22 329 |
| Apr 15, 2024 | $21.56 | $21.80 | $20.92 | $21.11 | 35 567 |
| Apr 12, 2024 | $21.76 | $21.77 | $21.56 | $21.56 | 7 437 |
| Apr 11, 2024 | $21.98 | $21.98 | $21.65 | $21.71 | 21 426 |
| Apr 10, 2024 | $22.19 | $22.19 | $21.76 | $21.91 | 23 956 |
| Apr 09, 2024 | $22.48 | $22.56 | $22.30 | $22.30 | 23 070 |
| Apr 08, 2024 | $22.48 | $22.50 | $22.38 | $22.42 | 17 315 |
| Apr 05, 2024 | $22.65 | $22.65 | $22.37 | $22.41 | 33 634 |
| Apr 04, 2024 | $22.57 | $22.67 | $22.51 | $22.58 | 401 411 |
| Apr 03, 2024 | $22.45 | $22.56 | $22.45 | $22.46 | 15 786 |
| Apr 02, 2024 | $22.62 | $22.63 | $22.44 | $22.56 | 36 847 |
| Apr 01, 2024 | $22.75 | $22.88 | $22.53 | $22.72 | 30 888 |
| Mar 28, 2024 | $23.33 | $23.33 | $22.63 | $22.63 | 87 288 |
| Mar 27, 2024 | $23.31 | $23.31 | $23.02 | $23.25 | 18 399 |
| Mar 26, 2024 | $23.31 | $23.34 | $23.16 | $23.20 | 14 689 |
| Mar 25, 2024 | $23.37 | $23.37 | $23.20 | $23.20 | 7 355 |
| Mar 22, 2024 | $23.49 | $23.50 | $23.33 | $23.41 | 11 931 |
