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 |
| Dec 15, 2023 | $21.88 | $22.02 | $21.84 | $21.84 | 16 882 |
| Dec 14, 2023 | $21.90 | $22.13 | $21.87 | $22.02 | 24 775 |
| Dec 13, 2023 | $21.35 | $21.75 | $21.32 | $21.74 | 17 612 |
| Dec 12, 2023 | $21.35 | $21.47 | $21.24 | $21.34 | 23 674 |
| Dec 11, 2023 | $21.50 | $21.51 | $21.26 | $21.41 | 197 819 |
| Dec 08, 2023 | $21.42 | $21.63 | $21.42 | $21.51 | 14 038 |
| Dec 07, 2023 | $21.49 | $21.64 | $21.48 | $21.58 | 19 856 |
| Dec 06, 2023 | $21.39 | $21.56 | $21.39 | $21.50 | 30 583 |
| Dec 05, 2023 | $21.43 | $21.54 | $21.26 | $21.39 | 152 277 |
| Dec 04, 2023 | $21.37 | $21.55 | $21.37 | $21.43 | 20 684 |
| Dec 01, 2023 | $21.30 | $21.56 | $21.26 | $21.50 | 93 255 |
| Nov 30, 2023 | $21.34 | $21.34 | $21.20 | $21.26 | 41 853 |
| Nov 29, 2023 | $21.16 | $21.28 | $21.15 | $21.28 | 13 220 |
| Nov 28, 2023 | $21.16 | $21.35 | $21.16 | $21.27 | 15 421 |
| Nov 27, 2023 | $21.35 | $21.35 | $21.16 | $21.17 | 26 816 |
| Nov 24, 2023 | $21.16 | $21.24 | $21.12 | $21.24 | 9 016 |
| Nov 22, 2023 | $21.32 | $21.50 | $21.06 | $21.15 | 24 866 |
| Nov 21, 2023 | $21.45 | $21.47 | $21.21 | $21.34 | 16 548 |
| Nov 20, 2023 | $21.56 | $21.57 | $21.45 | $21.45 | 19 626 |
| Nov 17, 2023 | $21.53 | $21.64 | $21.51 | $21.57 | 15 070 |
| Nov 16, 2023 | $21.34 | $21.49 | $21.32 | $21.38 | 19 070 |
| Nov 15, 2023 | $21.27 | $21.37 | $21.22 | $21.32 | 9 477 |
| Nov 14, 2023 | $21.21 | $21.50 | $21.21 | $21.37 | 18 504 |
| Nov 13, 2023 | $20.87 | $21.14 | $20.81 | $20.91 | 30 040 |
| Nov 10, 2023 | $21.08 | $21.08 | $20.89 | $20.95 | 13 355 |
