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 |
| Nov 09, 2023 | $21.32 | $21.32 | $20.84 | $20.85 | 12 027 |
| Nov 08, 2023 | $21.25 | $21.41 | $21.17 | $21.23 | 12 225 |
| Nov 07, 2023 | $21.38 | $21.41 | $21.14 | $21.15 | 16 615 |
| Nov 06, 2023 | $21.53 | $21.58 | $21.26 | $21.38 | 28 640 |
| Nov 03, 2023 | $21.50 | $21.69 | $21.36 | $21.60 | 24 777 |
| Nov 02, 2023 | $21.00 | $21.39 | $20.96 | $21.23 | 26 193 |
| Nov 01, 2023 | $20.18 | $20.81 | $20.18 | $20.66 | 32 405 |
| Oct 31, 2023 | $19.89 | $20.27 | $19.85 | $20.23 | 72 509 |
| Oct 30, 2023 | $19.82 | $19.82 | $19.60 | $19.76 | 14 376 |
| Oct 27, 2023 | $19.85 | $19.93 | $19.64 | $19.75 | 17 056 |
| Oct 26, 2023 | $19.97 | $20.10 | $19.86 | $19.86 | 19 931 |
| Oct 25, 2023 | $20.14 | $20.18 | $19.91 | $19.91 | 13 917 |
| Oct 24, 2023 | $19.88 | $20.18 | $19.88 | $20.10 | 12 975 |
| Oct 23, 2023 | $19.68 | $20.03 | $19.68 | $19.86 | 14 473 |
| Oct 20, 2023 | $19.72 | $20.04 | $19.66 | $19.87 | 17 182 |
| Oct 19, 2023 | $19.79 | $19.96 | $19.64 | $19.64 | 18 565 |
| Oct 18, 2023 | $19.94 | $19.96 | $19.81 | $19.81 | 14 783 |
| Oct 17, 2023 | $20.13 | $20.21 | $20.00 | $20.00 | 23 500 |
| Oct 16, 2023 | $20.27 | $20.34 | $20.08 | $20.28 | 16 898 |
| Oct 13, 2023 | $20.47 | $20.51 | $20.14 | $20.20 | 16 082 |
| Oct 12, 2023 | $20.54 | $20.54 | $20.32 | $20.40 | 16 786 |
| Oct 11, 2023 | $20.48 | $20.64 | $20.48 | $20.59 | 28 097 |
| Oct 10, 2023 | $20.41 | $20.52 | $20.32 | $20.48 | 25 004 |
| Oct 09, 2023 | $20.42 | $20.49 | $20.26 | $20.36 | 23 650 |
| Oct 06, 2023 | $20.37 | $20.59 | $20.15 | $20.40 | 31 368 |
