Entergy Arkansas, LLC (EAI)
NYSE: EAI · Real-Time Price · USD · Preferred Stock
20.07
-0.08 (-0.40%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Entergy Arkansas, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.12 | 20.15 | 20.01 | 20.07 | 20.07 | -0.40% | 44,654 |
| Jun 25, 2026 | 20.18 | 20.18 | 20.13 | 20.15 | 20.15 | 0.10% | 87,825 |
| Jun 24, 2026 | 20.07 | 20.14 | 20.06 | 20.13 | 20.13 | 0.35% | 53,051 |
| Jun 23, 2026 | 20.02 | 20.07 | 19.98 | 20.06 | 20.06 | 0.20% | 83,174 |
| Jun 22, 2026 | 19.97 | 20.10 | 19.97 | 20.02 | 20.02 | -0.35% | 29,363 |
| Jun 18, 2026 | 20.08 | 20.10 | 20.02 | 20.09 | 20.09 | 0.05% | 10,028 |
| Jun 17, 2026 | 20.01 | 20.10 | 20.00 | 20.08 | 20.08 | 0.15% | 17,486 |
| Jun 16, 2026 | 20.08 | 20.12 | 20.03 | 20.05 | 20.05 | 0.02% | 7,825 |
| Jun 15, 2026 | 20.10 | 20.10 | 20.01 | 20.05 | 20.05 | 0.40% | 10,128 |
| Jun 12, 2026 | 20.00 | 20.03 | 19.90 | 19.97 | 19.97 | -0.37% | 50,347 |
| Jun 11, 2026 | 20.16 | 20.16 | 20.00 | 20.04 | 20.04 | 0.20% | 22,777 |
| Jun 10, 2026 | 20.05 | 20.10 | 19.98 | 20.00 | 20.00 | -0.15% | 14,470 |
| Jun 9, 2026 | 20.20 | 20.20 | 20.00 | 20.03 | 20.03 | -0.50% | 22,343 |
| Jun 8, 2026 | 20.22 | 20.22 | 20.10 | 20.13 | 20.13 | -0.06% | 28,038 |
| Jun 5, 2026 | 20.19 | 20.20 | 20.10 | 20.14 | 20.14 | -0.34% | 26,174 |
| Jun 4, 2026 | 20.12 | 20.24 | 20.11 | 20.21 | 20.21 | -0.05% | 13,048 |
| Jun 3, 2026 | 20.17 | 20.23 | 20.16 | 20.22 | 20.22 | 0.05% | 33,263 |
| Jun 2, 2026 | 20.28 | 20.28 | 20.15 | 20.21 | 20.21 | -0.24% | 12,996 |
| Jun 1, 2026 | 20.13 | 20.26 | 20.11 | 20.26 | 20.26 | 0.60% | 20,134 |
| May 29, 2026 | 19.90 | 20.24 | 19.90 | 20.14 | 20.14 | -0.13% | 51,199 |
| May 28, 2026 | 20.50 | 20.50 | 20.44 | 20.47 | 20.17 | 0.29% | 6,349 |
| May 27, 2026 | 20.38 | 20.45 | 20.38 | 20.41 | 20.11 | 0.10% | 9,385 |
| May 26, 2026 | 20.35 | 20.43 | 20.34 | 20.39 | 20.09 | 0.25% | 12,778 |
| May 22, 2026 | 20.38 | 20.38 | 20.26 | 20.34 | 20.04 | 0.39% | 10,499 |
| May 21, 2026 | 20.49 | 20.49 | 20.24 | 20.26 | 19.96 | -0.93% | 28,554 |
| May 20, 2026 | 20.44 | 20.51 | 20.30 | 20.45 | 20.15 | 0.59% | 11,171 |
| May 19, 2026 | 20.45 | 20.45 | 20.33 | 20.33 | 20.03 | -0.83% | 21,468 |
| May 18, 2026 | 20.45 | 20.65 | 20.33 | 20.50 | 20.19 | 0.84% | 65,048 |
| May 15, 2026 | 20.68 | 20.77 | 20.32 | 20.33 | 20.03 | -2.26% | 60,588 |
| May 14, 2026 | 20.65 | 20.85 | 20.65 | 20.80 | 20.49 | 0.44% | 26,171 |
| May 13, 2026 | 20.75 | 20.77 | 20.67 | 20.71 | 20.40 | -0.06% | 6,338 |
| May 12, 2026 | 20.80 | 20.80 | 20.66 | 20.72 | 20.41 | -0.17% | 9,905 |
| May 11, 2026 | 20.79 | 20.80 | 20.75 | 20.76 | 20.45 | 0.03% | 11,367 |
| May 8, 2026 | 20.64 | 20.75 | 20.64 | 20.75 | 20.44 | 0.44% | 18,444 |
| May 7, 2026 | 20.72 | 20.72 | 20.59 | 20.66 | 20.35 | - | 10,986 |
| May 6, 2026 | 20.63 | 20.71 | 20.61 | 20.66 | 20.35 | 0.29% | 12,343 |
| May 5, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.29 | -0.48% | 17,637 |
| May 4, 2026 | 20.58 | 20.71 | 20.53 | 20.70 | 20.39 | 0.34% | 22,966 |
| May 1, 2026 | 20.84 | 20.84 | 20.63 | 20.63 | 20.32 | -0.24% | 11,440 |
| Apr 30, 2026 | 20.72 | 20.72 | 20.57 | 20.68 | 20.37 | 0.29% | 22,788 |
| Apr 29, 2026 | 20.77 | 20.77 | 20.55 | 20.62 | 20.31 | -0.48% | 20,469 |
| Apr 28, 2026 | 20.79 | 20.80 | 20.71 | 20.72 | 20.41 | 0.05% | 5,556 |
| Apr 27, 2026 | 20.80 | 20.80 | 20.71 | 20.71 | 20.40 | -0.34% | 4,204 |
| Apr 24, 2026 | 20.78 | 20.86 | 20.78 | 20.78 | 20.47 | -0.14% | 14,075 |
| Apr 23, 2026 | 20.81 | 20.86 | 20.73 | 20.81 | 20.50 | 0.34% | 13,846 |
| Apr 22, 2026 | 20.76 | 20.76 | 20.64 | 20.74 | 20.43 | 0.29% | 11,842 |
| Apr 21, 2026 | 20.67 | 20.75 | 20.62 | 20.68 | 20.37 | 0.05% | 9,575 |
| Apr 20, 2026 | 20.87 | 20.87 | 20.65 | 20.67 | 20.36 | -0.48% | 18,109 |
| Apr 17, 2026 | 20.72 | 20.80 | 20.71 | 20.77 | 20.46 | 0.48% | 11,706 |
| Apr 16, 2026 | 20.75 | 20.76 | 20.67 | 20.67 | 20.36 | -0.29% | 16,901 |
| Apr 15, 2026 | 20.73 | 20.81 | 20.67 | 20.73 | 20.42 | 0.44% | 30,207 |
| Apr 14, 2026 | 20.63 | 20.69 | 20.54 | 20.64 | 20.33 | 0.49% | 15,382 |
| Apr 13, 2026 | 20.53 | 20.61 | 20.45 | 20.54 | 20.23 | - | 18,266 |
| Apr 10, 2026 | 20.45 | 20.59 | 20.45 | 20.54 | 20.23 | 0.20% | 7,578 |
| Apr 9, 2026 | 20.40 | 20.53 | 20.40 | 20.50 | 20.19 | 0.40% | 14,664 |
| Apr 8, 2026 | 20.42 | 20.57 | 20.37 | 20.42 | 20.12 | 0.54% | 9,645 |
| Apr 7, 2026 | 20.36 | 20.36 | 20.28 | 20.31 | 20.01 | -0.15% | 19,626 |
| Apr 6, 2026 | 20.26 | 20.37 | 20.23 | 20.34 | 20.04 | 0.54% | 22,978 |
| Apr 2, 2026 | 19.84 | 20.25 | 19.78 | 20.23 | 19.93 | 1.66% | 55,168 |
| Apr 1, 2026 | 19.74 | 19.94 | 19.73 | 19.90 | 19.60 | 1.12% | 65,268 |
| Mar 31, 2026 | 19.97 | 20.13 | 19.68 | 19.68 | 19.39 | -1.35% | 191,361 |
| Mar 30, 2026 | 20.05 | 20.23 | 19.93 | 19.95 | 19.65 | -0.25% | 21,584 |
| Mar 27, 2026 | 20.18 | 20.18 | 20.00 | 20.00 | 19.70 | -0.92% | 22,704 |
| Mar 26, 2026 | 20.20 | 20.40 | 20.14 | 20.19 | 19.88 | -0.37% | 19,727 |
| Mar 25, 2026 | 20.27 | 20.35 | 20.10 | 20.26 | 19.96 | 0.10% | 22,601 |
| Mar 24, 2026 | 20.26 | 20.30 | 20.13 | 20.24 | 19.94 | 0.15% | 11,434 |
| Mar 23, 2026 | 20.23 | 20.29 | 20.14 | 20.21 | 19.91 | 0.50% | 11,520 |
| Mar 20, 2026 | 20.33 | 20.43 | 20.07 | 20.11 | 19.81 | -1.57% | 18,603 |
| Mar 19, 2026 | 20.42 | 20.51 | 20.37 | 20.43 | 20.13 | -0.24% | 18,267 |
| Mar 18, 2026 | 20.60 | 20.60 | 20.39 | 20.48 | 20.18 | -0.49% | 14,359 |
| Mar 17, 2026 | 20.45 | 20.62 | 20.45 | 20.58 | 20.27 | 0.29% | 14,301 |
| Mar 16, 2026 | 20.51 | 20.53 | 20.43 | 20.52 | 20.21 | 0.15% | 20,115 |
| Mar 13, 2026 | 20.78 | 20.86 | 20.39 | 20.49 | 20.19 | -0.63% | 28,982 |
| Mar 12, 2026 | 20.77 | 20.86 | 20.62 | 20.62 | 20.31 | -0.87% | 27,178 |
| Mar 11, 2026 | 20.94 | 20.94 | 20.73 | 20.80 | 20.49 | -0.48% | 19,126 |
| Mar 10, 2026 | 20.98 | 20.98 | 20.85 | 20.90 | 20.59 | 0.29% | 19,990 |
| Mar 9, 2026 | 21.03 | 21.03 | 20.80 | 20.84 | 20.53 | -0.81% | 17,779 |
| Mar 6, 2026 | 21.14 | 21.14 | 21.01 | 21.01 | 20.70 | -0.66% | 7,903 |
| Mar 5, 2026 | 21.15 | 21.19 | 21.10 | 21.15 | 20.84 | - | 6,791 |
| Mar 4, 2026 | 21.20 | 21.20 | 21.08 | 21.15 | 20.84 | 0.14% | 4,825 |
| Mar 3, 2026 | 21.20 | 21.20 | 21.09 | 21.12 | 20.81 | -0.42% | 10,117 |
| Mar 2, 2026 | 21.17 | 21.21 | 21.10 | 21.21 | 20.89 | 0.38% | 6,993 |
| Feb 27, 2026 | 21.28 | 21.29 | 21.06 | 21.13 | 20.82 | -1.01% | 162,369 |
| Feb 26, 2026 | 21.59 | 21.71 | 21.57 | 21.65 | 21.03 | 0.32% | 47,076 |
| Feb 25, 2026 | 21.60 | 21.61 | 21.50 | 21.58 | 20.96 | 0.02% | 23,862 |
| Feb 24, 2026 | 21.58 | 21.58 | 21.44 | 21.58 | 20.95 | 0.26% | 16,010 |
| Feb 23, 2026 | 21.48 | 21.59 | 21.43 | 21.52 | 20.90 | 0.19% | 46,068 |
| Feb 20, 2026 | 21.42 | 21.48 | 21.42 | 21.48 | 20.86 | 0.23% | 8,822 |
| Feb 19, 2026 | 21.40 | 21.50 | 21.40 | 21.43 | 20.81 | -0.05% | 13,011 |
| Feb 18, 2026 | 21.47 | 21.47 | 21.33 | 21.44 | 20.82 | -0.09% | 13,667 |
| Feb 17, 2026 | 21.29 | 21.47 | 21.21 | 21.46 | 20.84 | 1.08% | 24,025 |
| Feb 13, 2026 | 21.20 | 21.30 | 21.16 | 21.23 | 20.62 | 0.28% | 27,244 |
| Feb 12, 2026 | 21.27 | 21.27 | 21.17 | 21.17 | 20.56 | -0.31% | 12,031 |
| Feb 11, 2026 | 21.17 | 21.25 | 21.17 | 21.24 | 20.62 | 0.26% | 10,588 |
| Feb 10, 2026 | 21.19 | 21.19 | 21.13 | 21.18 | 20.57 | 0.09% | 22,440 |
| Feb 9, 2026 | 21.18 | 21.19 | 21.11 | 21.16 | 20.55 | -0.24% | 17,854 |
| Feb 6, 2026 | 21.21 | 21.24 | 21.18 | 21.21 | 20.60 | 0.19% | 16,108 |
| Feb 5, 2026 | 21.24 | 21.25 | 21.12 | 21.17 | 20.56 | -0.26% | 19,796 |
| Feb 4, 2026 | 21.24 | 21.24 | 21.17 | 21.23 | 20.61 | 0.07% | 26,894 |
| Feb 3, 2026 | 21.15 | 21.25 | 21.15 | 21.21 | 20.60 | 0.09% | 55,893 |