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 |
| Sep 15, 2016 | $24.82 | $24.85 | $24.67 | $24.85 | 220 207 |
| Sep 14, 2016 | $24.72 | $24.80 | $24.66 | $24.79 | 173 712 |
| Sep 13, 2016 | $24.66 | $24.73 | $24.60 | $24.63 | 260 109 |
| Sep 12, 2016 | $24.77 | $24.78 | $24.51 | $24.59 | 220 822 |
| Sep 09, 2016 | $24.87 | $24.88 | $24.70 | $24.71 | 362 649 |
| Sep 08, 2016 | $24.94 | $24.94 | $24.90 | $24.91 | 291 711 |
| Sep 07, 2016 | $24.95 | $24.95 | $24.88 | $24.95 | 133 277 |
| Sep 06, 2016 | $24.94 | $24.99 | $24.92 | $24.95 | 185 937 |
| Sep 02, 2016 | $25.00 | $25.00 | $24.92 | $24.95 | 183 403 |
| Sep 01, 2016 | $24.98 | $24.98 | $24.93 | $24.97 | 121 350 |
| Aug 31, 2016 | $25.00 | $25.03 | $24.93 | $25.01 | 646 736 |
| Aug 30, 2016 | $25.01 | $25.04 | $24.97 | $25.00 | 225 215 |
| Aug 29, 2016 | $24.94 | $25.02 | $24.93 | $25.00 | 639 256 |
| Aug 26, 2016 | $24.92 | $24.93 | $24.87 | $24.93 | 207 923 |
| Aug 25, 2016 | $24.89 | $24.93 | $24.86 | $24.91 | 253 398 |
| Aug 24, 2016 | $24.88 | $24.90 | $24.86 | $24.88 | 263 217 |
| Aug 23, 2016 | $24.90 | $24.90 | $24.85 | $24.87 | 236 304 |
| Aug 22, 2016 | $24.88 | $24.94 | $24.85 | $24.85 | 289 544 |
| Aug 19, 2016 | $24.84 | $24.89 | $24.69 | $24.80 | 208 092 |
| Aug 18, 2016 | $24.88 | $24.95 | $24.82 | $24.89 | 865 429 |
| Aug 17, 2016 | $24.85 | $24.94 | $24.77 | $24.89 | 545 584 |
