Entergy Arkansas Inc (NY: EAI )

22.70 +0.19 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 22.54 22.79 22.54 22.70 19,513 +0.19(+0.84%)
Nov 07, 2024 22.37 22.53 22.37 22.51 8,898 +0.14(+0.63%)
Nov 06, 2024 22.40 22.50 22.35 22.37 26,026 -0.27(-1.19%)
Nov 05, 2024 22.56 22.65 22.37 22.64 41,517 +0.16(+0.71%)
Nov 04, 2024 22.41 22.58 22.41 22.48 10,425 +0.16(+0.72%)
Nov 01, 2024 22.58 22.61 22.27 22.32 11,868 -0.16(-0.71%)
Oct 31, 2024 22.85 22.85 22.48 22.48 51,558 -0.37(-1.62%)
Oct 30, 2024 22.81 22.97 22.81 22.85 12,562 +0.05(+0.22%)
Oct 29, 2024 22.80 22.82 22.56 22.80 21,242 -0.12(-0.52%)
Oct 28, 2024 22.94 22.97 22.73 22.92 16,900 +0.07(+0.31%)
Oct 25, 2024 22.92 22.98 22.81 22.85 19,518 -0.02(-0.09%)
Oct 24, 2024 23.01 23.05 22.79 22.87 18,505 -0.10(-0.44%)
Oct 23, 2024 23.13 23.13 22.87 22.97 17,990 -0.23(-0.99%)
Oct 22, 2024 23.25 23.27 23.03 23.20 15,842 +0.01(+0.04%)
Oct 21, 2024 23.49 23.49 23.15 23.19 26,348 -0.35(-1.49%)
Oct 18, 2024 23.45 23.57 23.37 23.54 115,690 +0.14(+0.60%)
Oct 17, 2024 23.52 23.52 23.35 23.40 15,038 -0.13(-0.55%)
Oct 16, 2024 23.45 23.58 23.45 23.53 15,792 +0.05(+0.21%)
Oct 15, 2024 23.27 23.57 23.27 23.48 12,547 +0.21(+0.90%)
Oct 14, 2024 23.11 23.27 23.11 23.27 10,116 +0.13(+0.56%)
Oct 11, 2024 23.07 23.15 23.05 23.14 15,013 +0.01(+0.04%)
Oct 10, 2024 23.15 23.16 23.08 23.13 5,933 -0.04(-0.17%)
Oct 09, 2024 23.15 23.22 23.09 23.17 13,233 +0.00(+0.00%)
Oct 08, 2024 22.94 23.17 22.94 23.17 19,302 +0.17(+0.74%)
Oct 07, 2024 23.18 23.18 22.93 23.00 16,365 -0.24(-1.03%)
Oct 04, 2024 23.29 23.29 23.19 23.24 30,108 -0.10(-0.43%)
Oct 03, 2024 23.20 23.36 23.10 23.34 25,406 +0.14(+0.60%)
Oct 02, 2024 23.02 23.20 22.96 23.20 41,880 +0.17(+0.74%)
Oct 01, 2024 22.98 23.05 22.95 23.03 26,520 +0.12(+0.52%)
Sep 30, 2024 22.97 22.99 22.66 22.91 405,103 -0.14(-0.61%)
Sep 27, 2024 23.10 23.20 22.97 23.05 72,409 -0.02(-0.09%)
Sep 26, 2024 23.18 23.18 22.99 23.07 48,216 -0.01(-0.04%)
Sep 25, 2024 23.16 23.24 23.06 23.08 51,178 -0.04(-0.17%)
Sep 24, 2024 23.19 23.25 22.98 23.12 54,518 -0.07(-0.30%)
Sep 23, 2024 23.28 23.37 23.17 23.19 40,129 -0.03(-0.13%)
Sep 20, 2024 23.15 23.24 23.09 23.22 32,498 +0.12(+0.52%)
Sep 19, 2024 23.10 23.22 23.05 23.10 24,284 +0.07(+0.30%)
Sep 18, 2024 23.15 23.28 23.01 23.03 41,144 -0.07(-0.30%)
Sep 17, 2024 23.12 23.25 22.97 23.10 36,392 +0.04(+0.17%)
Sep 16, 2024 23.00 23.06 22.95 23.06 35,057 +0.14(+0.61%)
Sep 13, 2024 23.02 23.04 22.88 22.92 26,169 -0.01(-0.04%)
Sep 12, 2024 22.88 22.99 22.87 22.93 75,963 +0.09(+0.39%)
Sep 11, 2024 22.83 22.88 22.79 22.84 25,203 +0.01(+0.04%)
Sep 10, 2024 22.75 22.96 22.67 22.83 33,338 +0.08(+0.35%)
Sep 09, 2024 22.59 22.77 22.59 22.75 25,033 +0.22(+0.98%)
Sep 06, 2024 22.64 22.64 22.42 22.53 20,127 -0.03(-0.13%)
Sep 05, 2024 22.41 22.60 22.34 22.56 51,743 +0.22(+0.98%)
Sep 04, 2024 22.50 22.59 22.32 22.34 76,743 -0.11(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.