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 20, 2016 | $24.79 | $24.84 | $24.75 | $24.75 | 66 245 |
| Oct 19, 2016 | $24.80 | $24.80 | $24.72 | $24.74 | 85 236 |
| Oct 18, 2016 | $24.78 | $24.80 | $24.70 | $24.80 | 123 856 |
| Oct 17, 2016 | $24.75 | $24.78 | $24.68 | $24.71 | 134 839 |
| Oct 14, 2016 | $24.74 | $24.82 | $24.69 | $24.70 | 112 521 |
| Oct 13, 2016 | $24.60 | $24.74 | $24.50 | $24.74 | 230 210 |
| Oct 12, 2016 | $24.52 | $24.69 | $24.42 | $24.63 | 229 068 |
| Oct 11, 2016 | $24.75 | $24.78 | $24.45 | $24.50 | 260 892 |
| Oct 10, 2016 | $24.89 | $24.89 | $24.75 | $24.77 | 69 063 |
| Oct 07, 2016 | $24.84 | $24.89 | $24.77 | $24.88 | 61 725 |
| Oct 06, 2016 | $24.87 | $24.89 | $24.75 | $24.83 | 129 391 |
| Oct 05, 2016 | $24.90 | $24.92 | $24.82 | $24.82 | 41 940 |
| Oct 04, 2016 | $25.01 | $25.01 | $24.82 | $24.83 | 89 162 |
| Oct 03, 2016 | $25.00 | $25.01 | $24.96 | $24.97 | 95 186 |
| Sep 30, 2016 | $25.03 | $25.04 | $24.94 | $24.94 | 113 985 |
| Sep 29, 2016 | $25.00 | $25.00 | $24.91 | $24.91 | 80 648 |
| Sep 28, 2016 | $25.01 | $25.02 | $24.97 | $24.97 | 121 200 |
| Sep 27, 2016 | $25.03 | $25.04 | $24.97 | $25.00 | 150 761 |
| Sep 26, 2016 | $25.00 | $25.03 | $24.96 | $25.03 | 166 309 |
| Sep 23, 2016 | $25.00 | $25.01 | $24.98 | $24.99 | 98 140 |
| Sep 22, 2016 | $25.02 | $25.04 | $24.99 | $25.00 | 175 832 |
| Sep 21, 2016 | $24.96 | $25.01 | $24.94 | $25.01 | 157 633 |
| Sep 20, 2016 | $25.02 | $25.02 | $24.95 | $24.96 | 273 548 |
| Sep 19, 2016 | $25.00 | $25.02 | $24.92 | $24.96 | 205 925 |
| Sep 16, 2016 | $24.93 | $25.01 | $24.81 | $25.00 | 218 238 |
