Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Entergy Arkansa (EAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.55 20.55 20.53 20.475 353
17th Jul 2025 (Thu) 20.36 20.36 20.27 20.37 565
16th Jul 2025 (Wed) 20.31 20.34 20.31 20.23 238
15th Jul 2025 (Tue) 20.42 20.43 20.42 20.37 552
14th Jul 2025 (Mon) 20.72 20.72 20.56 20.5101 932
11th Jul 2025 (Fri) 20.64 20.80 20.64 20.66 2,630
10th Jul 2025 (Thu) 20.80 20.80 20.80 20.77 345
9th Jul 2025 (Wed) 20.55 20.6215 20.55 20.6215 78
8th Jul 2025 (Tue) 20.55 20.57 20.55 20.50 501
7th Jul 2025 (Mon) 20.54 20.54 20.47 20.51 526
4th Jul 2025 (Fri) 20.48 20.61 20.45 20.57 1,074
3rd Jul 2025 (Thu) 20.48 20.61 20.45 20.57 1,074
2nd Jul 2025 (Wed) 20.49 20.49 20.49 20.53 691
1st Jul 2025 (Tue) 20.37 20.40 20.37 20.38 2,487
30th Jun 2025 (Mon) 20.58 20.60 20.20 20.20 4,182
27th Jun 2025 (Fri) 20.60 20.60 20.54 20.51 1,673
26th Jun 2025 (Thu) 20.48 20.54 20.48 20.54 482
25th Jun 2025 (Wed) 20.54 20.55 20.44 20.475 889
24th Jun 2025 (Tue) 20.37 20.5589 20.37 20.5589 66
23rd Jun 2025 (Mon) 20.37 20.40 20.33 20.36 1,446
20th Jun 2025 (Fri) 20.36 20.36 20.36 20.30 258
19th Jun 2025 (Thu) 20.41 20.41 20.41 20.29 313
18th Jun 2025 (Wed) 20.41 20.41 20.41 20.29 313
17th Jun 2025 (Tue) 20.31 20.34 20.31 20.31 880
16th Jun 2025 (Mon) 20.32 20.32 20.285 20.285 4,376
13th Jun 2025 (Fri) 20.49 20.49 20.31 20.31 451
12th Jun 2025 (Thu) 20.49 20.49 20.43 20.43 2
11th Jun 2025 (Wed) 20.49 20.49 20.49 20.43 201
10th Jun 2025 (Tue) 20.55 20.55 20.55 20.55 273
9th Jun 2025 (Mon) 20.54 20.56 20.54 20.56 522
6th Jun 2025 (Fri) 20.67 20.67 20.532 20.532 6
5th Jun 2025 (Thu) 20.67 20.67 20.62 20.655 3,447
4th Jun 2025 (Wed) 20.62 20.62 20.62 20.62 200
3rd Jun 2025 (Tue) 20.54 20.60 20.54 20.58 500
2nd Jun 2025 (Mon) 20.39 20.48 20.39 20.48 978
30th May 2025 (Fri) 20.74 20.74 20.66 20.40 111
29th May 2025 (Thu) 20.77 20.84 20.77 20.86 784
28th May 2025 (Wed) 20.64 20.64 20.64 20.64 952
27th May 2025 (Tue) 20.47 20.47 20.47 20.47 145
26th May 2025 (Mon) 20.47 20.47 20.47 20.47 0
24th May 2025 (Sat) 20.53 20.53 20.47 20.47 0
23rd May 2025 (Fri) 20.53 20.53 20.53 20.53 0
22nd May 2025 (Thu) 20.51 20.51 20.51 20.51 0
21st May 2025 (Wed) 20.85 20.85 20.85 20.85 0
20th May 2025 (Tue) 20.85 20.85 20.85 20.85 476
19th May 2025 (Mon) 20.8008 20.8008 20.8008 20.8008 0
FTSE 100 Latest
Value8,992.12
Change19.48