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 |
| 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 |
| Mar 21, 2024 | $23.41 | $23.60 | $23.36 | $23.37 | 37 883 |
| Mar 20, 2024 | $23.36 | $23.41 | $23.23 | $23.41 | 19 594 |
| Mar 19, 2024 | $23.28 | $23.36 | $23.19 | $23.30 | 20 179 |
| Mar 18, 2024 | $23.36 | $23.39 | $23.13 | $23.20 | 15 027 |
| Mar 15, 2024 | $23.35 | $23.37 | $23.21 | $23.29 | 12 119 |
| Mar 14, 2024 | $23.52 | $23.52 | $23.32 | $23.35 | 11 101 |
| Mar 13, 2024 | $23.47 | $23.50 | $23.42 | $23.45 | 20 736 |
| Mar 12, 2024 | $23.35 | $23.47 | $23.28 | $23.47 | 15 901 |
| Mar 11, 2024 | $23.27 | $23.35 | $23.27 | $23.35 | 7 057 |
| Mar 08, 2024 | $23.25 | $23.32 | $23.21 | $23.32 | 16 072 |
| Mar 07, 2024 | $23.00 | $23.24 | $22.97 | $23.24 | 25 342 |
| Mar 06, 2024 | $22.84 | $23.00 | $22.84 | $23.00 | 15 433 |
| Mar 05, 2024 | $22.88 | $22.95 | $22.84 | $22.84 | 12 275 |
| Mar 04, 2024 | $22.97 | $22.99 | $22.82 | $22.89 | 22 130 |
| Mar 01, 2024 | $23.03 | $23.03 | $22.91 | $22.97 | 18 397 |
