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 |
| Feb 29, 2024 | $22.94 | $23.06 | $22.81 | $23.04 | 18 513 |
| Feb 28, 2024 | $22.86 | $23.07 | $22.82 | $22.94 | 13 607 |
| Feb 27, 2024 | $23.25 | $23.25 | $23.10 | $23.10 | 14 010 |
| Feb 26, 2024 | $23.15 | $23.28 | $23.12 | $23.25 | 7 132 |
| Feb 23, 2024 | $23.10 | $23.16 | $22.94 | $23.15 | 35 678 |
| Feb 22, 2024 | $23.01 | $23.10 | $22.99 | $23.02 | 9 739 |
| Feb 21, 2024 | $23.13 | $23.15 | $22.93 | $22.93 | 22 770 |
| Feb 20, 2024 | $23.03 | $23.15 | $23.03 | $23.13 | 15 428 |
| Feb 16, 2024 | $23.07 | $23.07 | $22.98 | $23.03 | 6 545 |
| Feb 15, 2024 | $23.06 | $23.08 | $22.95 | $23.07 | 14 526 |
| Feb 14, 2024 | $23.03 | $23.03 | $22.93 | $22.99 | 8 649 |
| Feb 13, 2024 | $23.05 | $23.13 | $22.83 | $22.93 | 31 897 |
| Feb 12, 2024 | $23.16 | $23.28 | $23.16 | $23.28 | 17 962 |
| Feb 09, 2024 | $22.98 | $23.16 | $22.96 | $23.16 | 11 507 |
| Feb 08, 2024 | $22.95 | $22.98 | $22.84 | $22.98 | 17 053 |
| Feb 07, 2024 | $22.88 | $22.95 | $22.63 | $22.95 | 12 100 |
| Feb 06, 2024 | $22.67 | $22.85 | $22.67 | $22.82 | 8 480 |
| Feb 05, 2024 | $22.86 | $22.86 | $22.66 | $22.66 | 15 499 |
| Feb 02, 2024 | $22.91 | $23.01 | $22.85 | $22.91 | 19 356 |
| Feb 01, 2024 | $22.81 | $23.10 | $22.77 | $23.07 | 27 817 |
| Jan 31, 2024 | $22.74 | $22.84 | $22.63 | $22.78 | 11 272 |
| Jan 30, 2024 | $22.74 | $22.74 | $22.61 | $22.72 | 9 923 |
| Jan 29, 2024 | $22.63 | $22.74 | $22.59 | $22.66 | 20 544 |
| Jan 26, 2024 | $22.70 | $22.74 | $22.48 | $22.57 | 35 525 |
| Jan 25, 2024 | $22.33 | $22.70 | $22.33 | $22.70 | 21 304 |
