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 |
| Oct 05, 2023 | $20.74 | $20.74 | $20.53 | $20.57 | 14 818 |
| Oct 04, 2023 | $20.86 | $20.98 | $20.28 | $20.72 | 51 495 |
| Oct 03, 2023 | $21.41 | $21.39 | $20.69 | $20.80 | 40 859 |
| Oct 02, 2023 | $21.74 | $21.74 | $21.40 | $21.56 | 18 303 |
| Sep 29, 2023 | $22.06 | $22.13 | $21.86 | $21.90 | 93 044 |
| Sep 28, 2023 | $21.60 | $21.96 | $21.49 | $21.95 | 21 197 |
| Sep 27, 2023 | $21.54 | $21.78 | $21.54 | $21.70 | 33 159 |
| Sep 26, 2023 | $21.48 | $21.56 | $21.34 | $21.40 | 10 300 |
| Sep 25, 2023 | $21.42 | $21.55 | $21.32 | $21.52 | 16 086 |
| Sep 22, 2023 | $21.50 | $21.76 | $21.45 | $21.59 | 9 165 |
| Sep 21, 2023 | $21.69 | $21.69 | $21.41 | $21.41 | 25 558 |
| Sep 20, 2023 | $21.91 | $22.00 | $21.83 | $21.86 | 10 160 |
| Sep 19, 2023 | $21.81 | $21.90 | $21.72 | $21.90 | 11 617 |
| Sep 18, 2023 | $21.78 | $21.90 | $21.74 | $21.86 | 9 749 |
| Sep 15, 2023 | $21.77 | $21.92 | $21.72 | $21.85 | 17 182 |
| Sep 14, 2023 | $21.80 | $21.96 | $21.70 | $21.81 | 34 505 |
| Sep 13, 2023 | $21.62 | $21.78 | $21.61 | $21.75 | 13 150 |
| Sep 12, 2023 | $21.69 | $21.79 | $21.65 | $21.70 | 17 044 |
| Sep 11, 2023 | $21.75 | $21.84 | $21.72 | $21.73 | 11 357 |
| Sep 08, 2023 | $21.76 | $21.88 | $21.73 | $21.76 | 12 442 |
| Sep 07, 2023 | $21.80 | $21.88 | $21.55 | $21.80 | 11 560 |
| Sep 06, 2023 | $21.79 | $21.86 | $21.68 | $21.85 | 19 741 |
| Sep 05, 2023 | $21.90 | $21.90 | $21.80 | $21.83 | 15 257 |
| Sep 01, 2023 | $21.90 | $21.93 | $21.79 | $21.93 | 22 736 |
| Aug 31, 2023 | $21.39 | $21.98 | $21.34 | $21.98 | 91 445 |
