NYSE:EAI
Entergy Arkansas Inc. First Mortgage ETF Price (Quote)
$21.45
-0.0600 (-0.279%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.92 | $22.19 | Friday, 10th May 2024 EAI stock ended at $21.45. This is 0.279% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.17% from a day low at $21.37 to a day high of $21.62. |
| 90 days | $20.92 | $23.60 | |
| 52 weeks | $19.60 | $23.60 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $21.85 | $21.84 | $21.70 | $21.77 | 12 622 |
| Jun 16, 2023 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| Jun 15, 2023 | $22.14 | $22.15 | $22.01 | $22.01 | 8 533 |
| Jun 14, 2023 | $22.29 | $22.30 | $22.04 | $22.06 | 15 121 |
| Jun 13, 2023 | $22.42 | $22.43 | $22.20 | $22.21 | 20 997 |
| Jun 12, 2023 | $22.56 | $22.56 | $22.20 | $22.22 | 16 341 |
| Jun 09, 2023 | $22.61 | $22.59 | $22.41 | $22.46 | 11 374 |
| Jun 08, 2023 | $22.42 | $22.62 | $22.42 | $22.45 | 13 928 |
| Jun 07, 2023 | $22.86 | $22.83 | $22.48 | $22.50 | 17 785 |
| Jun 06, 2023 | $22.72 | $22.94 | $22.72 | $22.75 | 15 894 |
| Jun 05, 2023 | $22.95 | $22.98 | $22.82 | $22.82 | 13 087 |
| Jun 02, 2023 | $22.89 | $23.10 | $22.80 | $23.01 | 58 796 |
| Jun 01, 2023 | $22.78 | $22.89 | $22.55 | $22.74 | 32 561 |
| May 31, 2023 | $22.53 | $22.71 | $22.42 | $22.71 | 96 508 |
| May 30, 2023 | $22.40 | $22.56 | $22.40 | $22.40 | 10 660 |
| May 26, 2023 | $22.66 | $22.70 | $22.56 | $22.65 | 10 547 |
| May 25, 2023 | $22.74 | $22.75 | $22.58 | $22.58 | 10 984 |
| May 24, 2023 | $22.96 | $22.93 | $22.61 | $22.67 | 21 741 |
| May 23, 2023 | $22.97 | $23.11 | $22.81 | $22.93 | 16 257 |
| May 22, 2023 | $23.16 | $23.19 | $22.94 | $22.97 | 14 860 |
| May 19, 2023 | $23.22 | $23.15 | $22.86 | $23.12 | 16 228 |
| May 18, 2023 | $23.30 | $23.35 | $23.05 | $23.12 | 21 459 |
| May 17, 2023 | $23.18 | $23.47 | $23.07 | $23.33 | 19 380 |
| May 16, 2023 | $23.14 | $23.30 | $23.05 | $23.05 | 11 457 |
| May 15, 2023 | $23.21 | $23.29 | $23.19 | $23.28 | 9 916 |
