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 |
| Jan 24, 2024 | $22.30 | $22.30 | $22.17 | $22.23 | 9 884 |
| Jan 23, 2024 | $22.27 | $22.27 | $22.09 | $22.25 | 13 852 |
| Jan 22, 2024 | $22.07 | $22.26 | $22.07 | $22.25 | 11 031 |
| Jan 19, 2024 | $21.83 | $21.99 | $21.73 | $21.99 | 15 354 |
| Jan 18, 2024 | $21.83 | $21.90 | $21.71 | $21.73 | 23 001 |
| Jan 17, 2024 | $21.71 | $21.84 | $21.71 | $21.84 | 13 501 |
| Jan 16, 2024 | $21.80 | $21.85 | $21.73 | $21.79 | 12 412 |
| Jan 12, 2024 | $21.73 | $21.83 | $21.66 | $21.82 | 13 074 |
| Jan 11, 2024 | $21.59 | $21.74 | $21.50 | $21.67 | 15 293 |
| Jan 10, 2024 | $21.63 | $21.77 | $21.54 | $21.56 | 17 626 |
| Jan 09, 2024 | $21.60 | $21.72 | $21.52 | $21.64 | 13 613 |
| Jan 08, 2024 | $21.48 | $21.62 | $21.48 | $21.62 | 13 438 |
| Jan 05, 2024 | $21.37 | $21.60 | $21.37 | $21.51 | 40 448 |
| Jan 04, 2024 | $21.30 | $21.49 | $21.30 | $21.43 | 53 590 |
| Jan 03, 2024 | $21.31 | $21.42 | $21.08 | $21.30 | 37 690 |
| Jan 02, 2024 | $21.28 | $21.41 | $21.26 | $21.35 | 38 102 |
| Dec 29, 2023 | $21.28 | $21.38 | $21.22 | $21.32 | 19 991 |
| Dec 28, 2023 | $21.54 | $21.57 | $21.21 | $21.22 | 38 608 |
| Dec 27, 2023 | $21.67 | $21.68 | $21.44 | $21.50 | 38 133 |
| Dec 26, 2023 | $21.67 | $21.83 | $21.54 | $21.54 | 31 352 |
| Dec 22, 2023 | $21.63 | $21.72 | $21.54 | $21.65 | 30 952 |
| Dec 21, 2023 | $21.93 | $21.93 | $21.63 | $21.63 | 34 857 |
| Dec 20, 2023 | $21.65 | $21.87 | $21.62 | $21.78 | 21 040 |
| Dec 19, 2023 | $21.89 | $21.90 | $21.71 | $21.72 | 18 696 |
| Dec 18, 2023 | $21.88 | $21.88 | $21.61 | $21.75 | 19 294 |
