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 |
| Aug 30, 2023 | $21.31 | $21.46 | $21.26 | $21.33 | 12 369 |
| Aug 29, 2023 | $21.40 | $21.69 | $21.40 | $21.51 | 34 870 |
| Aug 28, 2023 | $21.49 | $21.57 | $21.42 | $21.44 | 27 539 |
| Aug 25, 2023 | $21.45 | $21.47 | $21.39 | $21.46 | 11 704 |
| Aug 24, 2023 | $21.46 | $21.48 | $21.37 | $21.44 | 13 574 |
| Aug 23, 2023 | $21.46 | $21.59 | $21.45 | $21.55 | 9 042 |
| Aug 22, 2023 | $21.59 | $21.59 | $21.31 | $21.31 | 16 073 |
| Aug 21, 2023 | $21.74 | $21.78 | $21.52 | $21.59 | 9 983 |
| Aug 18, 2023 | $21.81 | $21.81 | $21.66 | $21.75 | 17 067 |
| Aug 17, 2023 | $22.05 | $22.07 | $21.76 | $21.79 | 11 730 |
| Aug 16, 2023 | $22.00 | $22.17 | $21.94 | $22.03 | 14 851 |
| Aug 15, 2023 | $22.20 | $22.20 | $22.02 | $22.02 | 14 115 |
| Aug 14, 2023 | $22.10 | $22.24 | $22.09 | $22.24 | 4 953 |
| Aug 11, 2023 | $22.07 | $22.25 | $22.02 | $22.14 | 26 999 |
| Aug 10, 2023 | $22.00 | $22.25 | $22.00 | $22.09 | 7 178 |
| Aug 09, 2023 | $22.04 | $22.17 | $22.02 | $22.02 | 14 824 |
| Aug 08, 2023 | $22.00 | $22.10 | $22.00 | $22.08 | 11 789 |
| Aug 07, 2023 | $22.15 | $22.24 | $22.11 | $22.11 | 13 620 |
| Aug 04, 2023 | $21.98 | $22.23 | $22.04 | $22.13 | 25 227 |
| Aug 03, 2023 | $22.17 | $22.29 | $21.98 | $21.98 | 16 176 |
| Aug 02, 2023 | $22.23 | $22.35 | $22.22 | $22.24 | 13 831 |
| Aug 01, 2023 | $22.65 | $22.67 | $22.37 | $22.43 | 14 433 |
| Jul 31, 2023 | $22.51 | $22.77 | $22.53 | $22.73 | 21 663 |
| Jul 28, 2023 | $22.61 | $22.61 | $22.40 | $22.40 | 7 074 |
| Jul 27, 2023 | $22.74 | $22.75 | $22.55 | $22.55 | 9 506 |
