Entergy Arkansas Inc (NY: EAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	22.19	22.36	22.19	22.33	19,553	+0.29(+1.32%)
Nov 26, 2024	22.37	22.37	22.04	22.04	23,018	-0.26(-1.17%)
Nov 25, 2024	22.43	22.57	22.28	22.30	16,241	+0.08(+0.36%)
Nov 22, 2024	22.18	22.23	22.03	22.22	22,747	+0.13(+0.59%)
Nov 21, 2024	22.04	22.20	22.00	22.09	15,448	+0.15(+0.68%)
Nov 20, 2024	21.90	22.00	21.80	21.94	37,648	-0.01(-0.05%)
Nov 19, 2024	22.06	22.07	21.93	21.95	22,680	-0.07(-0.32%)
Nov 18, 2024	22.00	22.07	21.92	22.02	16,059	+0.02(+0.09%)
Nov 15, 2024	22.06	22.06	21.86	22.00	13,023	+0.02(+0.09%)
Nov 14, 2024	22.14	22.16	21.89	21.98	13,428	-0.09(-0.41%)
Nov 13, 2024	22.23	22.26	22.02	22.07	34,926	-0.08(-0.36%)
Nov 12, 2024	22.37	22.47	22.10	22.15	20,675	-0.32(-1.42%)
Nov 11, 2024	22.67	22.77	22.39	22.47	23,543	-0.23(-1.01%)
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%)