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 |
| Jul 26, 2023 | $22.67 | $22.83 | $22.56 | $22.79 | 13 757 |
| Jul 25, 2023 | $22.53 | $22.63 | $22.50 | $22.63 | 17 493 |
| Jul 24, 2023 | $22.57 | $22.66 | $22.54 | $22.65 | 19 555 |
| Jul 21, 2023 | $22.39 | $22.57 | $22.39 | $22.54 | 7 531 |
| Jul 20, 2023 | $22.35 | $22.50 | $22.31 | $22.50 | 17 161 |
| Jul 19, 2023 | $22.40 | $22.45 | $22.32 | $22.45 | 17 998 |
| Jul 18, 2023 | $22.25 | $22.43 | $22.25 | $22.43 | 8 151 |
| Jul 17, 2023 | $22.49 | $22.49 | $22.25 | $22.32 | 11 901 |
| Jul 14, 2023 | $22.43 | $22.56 | $22.41 | $22.48 | 13 789 |
| Jul 13, 2023 | $22.43 | $22.59 | $22.44 | $22.59 | 21 046 |
| Jul 12, 2023 | $22.52 | $22.53 | $22.34 | $22.45 | 14 999 |
| Jul 11, 2023 | $22.30 | $22.41 | $22.32 | $22.38 | 10 866 |
| Jul 10, 2023 | $22.40 | $22.43 | $22.28 | $22.31 | 23 280 |
| Jul 07, 2023 | $22.25 | $22.53 | $22.30 | $22.44 | 10 341 |
| Jul 06, 2023 | $22.52 | $22.43 | $22.11 | $22.33 | 22 839 |
| Jul 05, 2023 | $22.83 | $23.03 | $22.65 | $22.72 | 24 879 |
| Jul 03, 2023 | $22.27 | $22.92 | $22.42 | $22.87 | 15 767 |
| Jun 30, 2023 | $22.01 | $22.41 | $22.00 | $22.40 | 71 405 |
| Jun 29, 2023 | $22.07 | $22.10 | $21.85 | $21.87 | 34 974 |
| Jun 28, 2023 | $22.02 | $22.23 | $22.11 | $22.23 | 21 397 |
| Jun 27, 2023 | $22.13 | $22.23 | $22.02 | $22.09 | 23 489 |
| Jun 26, 2023 | $21.93 | $22.15 | $21.93 | $22.09 | 9 761 |
| Jun 23, 2023 | $22.00 | $22.06 | $21.87 | $21.87 | 9 592 |
| Jun 22, 2023 | $22.05 | $22.12 | $21.95 | $21.95 | 8 843 |
| Jun 21, 2023 | $21.80 | $22.08 | $21.79 | $21.97 | 19 081 |
