Entergy Arkansas, LLC (EAI)
NYSE: EAI · Real-Time Price · USD · Preferred Stock
20.92
+0.06 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Entergy Arkansas, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.89 | 20.95 | 20.89 | 20.92 | 20.92 | 0.31% | 24,483 |
| Dec 4, 2025 | 20.94 | 20.96 | 20.84 | 20.85 | 20.85 | -0.24% | 42,550 |
| Dec 3, 2025 | 20.93 | 20.93 | 20.84 | 20.90 | 20.90 | 0.05% | 21,971 |
| Dec 2, 2025 | 20.79 | 20.93 | 20.79 | 20.89 | 20.89 | 0.34% | 31,279 |
| Dec 1, 2025 | 20.87 | 20.89 | 20.79 | 20.82 | 20.82 | -0.48% | 29,977 |
| Nov 28, 2025 | 21.06 | 21.16 | 20.88 | 20.92 | 20.92 | -2.04% | 46,536 |
| Nov 26, 2025 | 21.40 | 21.40 | 21.31 | 21.36 | 21.05 | 0.21% | 10,314 |
| Nov 25, 2025 | 21.32 | 21.37 | 21.29 | 21.31 | 21.01 | 0.15% | 11,967 |
| Nov 24, 2025 | 21.17 | 21.28 | 21.17 | 21.28 | 20.98 | 0.59% | 9,860 |
| Nov 21, 2025 | 21.05 | 21.16 | 21.01 | 21.16 | 20.85 | 0.65% | 6,905 |
| Nov 20, 2025 | 21.13 | 21.13 | 20.97 | 21.02 | 20.72 | -0.33% | 26,842 |
| Nov 19, 2025 | 21.10 | 21.15 | 21.07 | 21.09 | 20.79 | -0.05% | 18,290 |
| Nov 18, 2025 | 21.10 | 21.17 | 21.04 | 21.10 | 20.80 | 0.19% | 22,262 |
| Nov 17, 2025 | 21.25 | 21.25 | 21.05 | 21.06 | 20.76 | -0.80% | 111,752 |
| Nov 14, 2025 | 21.22 | 21.30 | 21.09 | 21.23 | 20.93 | 0.07% | 8,629 |
| Nov 13, 2025 | 21.43 | 21.43 | 21.20 | 21.22 | 20.91 | -1.00% | 12,138 |
| Nov 12, 2025 | 21.45 | 21.51 | 21.41 | 21.43 | 21.12 | -0.37% | 7,422 |
| Nov 11, 2025 | 21.45 | 21.54 | 21.45 | 21.51 | 21.20 | 0.33% | 17,206 |
| Nov 10, 2025 | 21.42 | 21.45 | 21.35 | 21.44 | 21.13 | 0.75% | 12,096 |
| Nov 7, 2025 | 21.35 | 21.40 | 21.24 | 21.28 | 20.98 | -0.37% | 21,803 |
| Nov 6, 2025 | 21.38 | 21.43 | 21.32 | 21.36 | 21.06 | 0.09% | 37,151 |
| Nov 5, 2025 | 21.22 | 21.40 | 21.16 | 21.34 | 21.04 | 0.85% | 25,687 |
| Nov 4, 2025 | 21.16 | 21.19 | 21.12 | 21.16 | 20.86 | -0.33% | 30,421 |
| Nov 3, 2025 | 21.44 | 21.44 | 21.15 | 21.23 | 20.93 | -0.61% | 27,574 |
| Oct 31, 2025 | 21.45 | 21.55 | 21.34 | 21.36 | 21.06 | -0.88% | 82,020 |
| Oct 30, 2025 | 21.78 | 21.78 | 21.50 | 21.55 | 21.24 | -0.87% | 19,305 |
| Oct 29, 2025 | 21.85 | 21.86 | 21.69 | 21.74 | 21.43 | -0.23% | 8,869 |
| Oct 28, 2025 | 21.90 | 21.90 | 21.77 | 21.79 | 21.48 | 0.05% | 12,811 |
| Oct 27, 2025 | 21.83 | 21.89 | 21.76 | 21.78 | 21.47 | -0.02% | 9,765 |
| Oct 24, 2025 | 21.73 | 21.79 | 21.60 | 21.79 | 21.47 | 0.58% | 16,508 |
| Oct 23, 2025 | 21.56 | 21.67 | 21.56 | 21.66 | 21.35 | 0.05% | 14,898 |
| Oct 22, 2025 | 21.61 | 21.68 | 21.55 | 21.65 | 21.34 | 0.46% | 46,179 |
| Oct 21, 2025 | 21.46 | 21.61 | 21.46 | 21.55 | 21.24 | 0.19% | 14,353 |
| Oct 20, 2025 | 21.49 | 21.54 | 21.34 | 21.51 | 21.20 | 0.78% | 21,265 |
| Oct 17, 2025 | 21.37 | 21.47 | 21.34 | 21.34 | 21.04 | -0.30% | 11,375 |
| Oct 16, 2025 | 21.37 | 21.44 | 21.37 | 21.41 | 21.10 | 0.01% | 7,829 |
| Oct 15, 2025 | 21.40 | 21.49 | 21.38 | 21.41 | 21.10 | 0.35% | 20,373 |
| Oct 14, 2025 | 21.35 | 21.35 | 21.21 | 21.33 | 21.03 | -0.09% | 3,843 |
| Oct 13, 2025 | 21.47 | 21.47 | 21.32 | 21.35 | 21.05 | 0.23% | 11,480 |
| Oct 10, 2025 | 21.49 | 21.50 | 21.25 | 21.30 | 21.00 | -0.79% | 13,953 |
| Oct 9, 2025 | 21.57 | 21.57 | 21.36 | 21.47 | 21.16 | -0.44% | 11,008 |
| Oct 8, 2025 | 21.52 | 21.58 | 21.51 | 21.57 | 21.26 | 0.07% | 5,231 |
| Oct 7, 2025 | 21.58 | 21.58 | 21.46 | 21.55 | 21.24 | 0.05% | 8,250 |
| Oct 6, 2025 | 21.53 | 21.54 | 21.36 | 21.54 | 21.23 | 0.14% | 13,729 |
| Oct 3, 2025 | 21.51 | 21.55 | 21.45 | 21.51 | 21.20 | - | 12,571 |
| Oct 2, 2025 | 21.51 | 21.51 | 21.38 | 21.51 | 21.20 | 0.09% | 12,471 |
| Oct 1, 2025 | 21.23 | 21.49 | 21.22 | 21.49 | 21.18 | 1.51% | 20,520 |
| Sep 30, 2025 | 21.29 | 21.35 | 21.07 | 21.17 | 20.87 | -0.66% | 59,779 |
| Sep 29, 2025 | 21.50 | 21.60 | 21.28 | 21.31 | 21.01 | -0.79% | 22,246 |
| Sep 26, 2025 | 21.58 | 21.67 | 21.46 | 21.48 | 21.17 | -0.61% | 12,840 |
| Sep 25, 2025 | 21.85 | 21.85 | 21.58 | 21.61 | 21.30 | -1.14% | 15,239 |
| Sep 24, 2025 | 21.95 | 21.95 | 21.72 | 21.86 | 21.55 | 0.14% | 10,271 |
| Sep 23, 2025 | 21.92 | 21.99 | 21.80 | 21.83 | 21.52 | -0.59% | 9,557 |
| Sep 22, 2025 | 21.82 | 22.00 | 21.82 | 21.96 | 21.65 | 0.32% | 8,284 |
| Sep 19, 2025 | 21.88 | 21.89 | 21.80 | 21.89 | 21.58 | -0.23% | 6,056 |
| Sep 18, 2025 | 22.01 | 22.07 | 21.85 | 21.94 | 21.63 | -0.62% | 14,028 |
| Sep 17, 2025 | 22.09 | 22.22 | 22.08 | 22.08 | 21.76 | -0.06% | 8,180 |
| Sep 16, 2025 | 22.18 | 22.19 | 22.05 | 22.09 | 21.77 | -0.37% | 33,677 |
| Sep 15, 2025 | 22.03 | 22.19 | 22.03 | 22.17 | 21.86 | 0.74% | 13,690 |
| Sep 12, 2025 | 21.93 | 22.01 | 21.84 | 22.01 | 21.70 | 0.32% | 7,922 |
| Sep 11, 2025 | 21.68 | 21.94 | 21.67 | 21.94 | 21.63 | 1.29% | 25,552 |
| Sep 10, 2025 | 21.58 | 21.68 | 21.56 | 21.66 | 21.35 | 0.51% | 16,404 |
| Sep 9, 2025 | 21.59 | 21.61 | 21.51 | 21.55 | 21.24 | -0.60% | 16,485 |
| Sep 8, 2025 | 21.57 | 21.77 | 21.57 | 21.68 | 21.37 | 0.56% | 13,284 |
| Sep 5, 2025 | 21.35 | 21.59 | 21.35 | 21.56 | 21.25 | 1.51% | 23,501 |
| Sep 4, 2025 | 21.12 | 21.24 | 21.12 | 21.24 | 20.94 | 0.76% | 13,790 |
| Sep 3, 2025 | 20.98 | 21.12 | 20.96 | 21.08 | 20.78 | 0.57% | 14,730 |
| Sep 2, 2025 | 20.81 | 21.04 | 20.81 | 20.96 | 20.66 | 0.48% | 23,724 |
| Aug 29, 2025 | 21.28 | 21.36 | 20.69 | 20.86 | 20.56 | -3.60% | 95,585 |
| Aug 28, 2025 | 21.77 | 21.79 | 21.64 | 21.64 | 21.03 | -0.31% | 10,960 |
| Aug 27, 2025 | 21.75 | 21.75 | 21.61 | 21.71 | 21.10 | -0.15% | 9,893 |
| Aug 26, 2025 | 21.81 | 21.81 | 21.73 | 21.74 | 21.13 | -0.32% | 10,264 |
| Aug 25, 2025 | 21.77 | 21.85 | 21.71 | 21.81 | 21.20 | -0.09% | 14,245 |
| Aug 22, 2025 | 21.66 | 21.85 | 21.66 | 21.83 | 21.22 | 1.02% | 17,777 |
| Aug 21, 2025 | 21.66 | 21.67 | 21.60 | 21.61 | 21.00 | -0.37% | 8,537 |
| Aug 20, 2025 | 21.66 | 21.69 | 21.59 | 21.69 | 21.08 | 0.56% | 14,983 |
| Aug 19, 2025 | 21.52 | 21.59 | 21.51 | 21.57 | 20.96 | 0.47% | 9,908 |
| Aug 18, 2025 | 21.51 | 21.57 | 21.37 | 21.47 | 20.87 | -0.32% | 18,580 |
| Aug 15, 2025 | 21.66 | 21.66 | 21.54 | 21.54 | 20.93 | -0.30% | 9,770 |
| Aug 14, 2025 | 21.66 | 21.66 | 21.52 | 21.61 | 21.00 | -0.35% | 11,258 |
| Aug 13, 2025 | 21.53 | 21.68 | 21.53 | 21.68 | 21.07 | 0.88% | 13,212 |
| Aug 12, 2025 | 21.41 | 21.50 | 21.36 | 21.49 | 20.89 | 0.51% | 11,870 |
| Aug 11, 2025 | 21.32 | 21.40 | 21.24 | 21.38 | 20.78 | 0.56% | 14,950 |
| Aug 8, 2025 | 21.27 | 21.35 | 21.16 | 21.26 | 20.66 | 0.38% | 11,522 |
| Aug 7, 2025 | 21.42 | 21.42 | 21.16 | 21.18 | 20.58 | -0.38% | 11,588 |
| Aug 6, 2025 | 21.46 | 21.56 | 21.21 | 21.26 | 20.66 | -1.12% | 19,245 |
| Aug 5, 2025 | 21.49 | 21.57 | 21.39 | 21.50 | 20.89 | - | 6,518 |
| Aug 4, 2025 | 21.43 | 21.58 | 21.29 | 21.50 | 20.89 | 1.03% | 18,105 |
| Aug 1, 2025 | 21.33 | 21.46 | 21.27 | 21.28 | 20.68 | -0.51% | 21,129 |
| Jul 31, 2025 | 21.01 | 21.41 | 21.01 | 21.39 | 20.79 | 2.34% | 88,002 |
| Jul 30, 2025 | 20.80 | 21.09 | 20.79 | 20.90 | 20.31 | 0.58% | 17,337 |
| Jul 29, 2025 | 20.58 | 20.78 | 20.53 | 20.78 | 20.20 | 0.97% | 14,983 |
| Jul 28, 2025 | 20.67 | 20.67 | 20.48 | 20.58 | 20.00 | -0.19% | 17,407 |
| Jul 25, 2025 | 20.59 | 20.64 | 20.53 | 20.62 | 20.04 | 0.54% | 14,289 |
| Jul 24, 2025 | 20.52 | 20.62 | 20.47 | 20.51 | 19.93 | -0.05% | 16,358 |
| Jul 23, 2025 | 20.59 | 20.69 | 20.40 | 20.52 | 19.94 | 0.05% | 11,639 |
| Jul 22, 2025 | 20.49 | 20.61 | 20.48 | 20.51 | 19.93 | 0.05% | 22,118 |
| Jul 21, 2025 | 20.60 | 20.72 | 20.50 | 20.50 | 19.92 | 0.12% | 12,532 |
| Jul 18, 2025 | 20.47 | 20.60 | 20.40 | 20.48 | 19.90 | 0.52% | 20,717 |
| Jul 17, 2025 | 20.27 | 20.40 | 20.26 | 20.37 | 19.80 | 0.69% | 15,218 |