NYSE · EAI · stock
Entergy Arkansas, LLC (EAI) stock price history
Every NYSE trading session of Entergy Arkansas, LLC from Jan 28, 2026 to Nov 12, 2026: 201 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAI adjusted close, 2026 to 2026
- $21.03
- All time high, 2026
- $21.09
- 52 week high, $18.10 low
- 201
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
EAI key facts
- Entergy Arkansas, LLC (EAI) closed at $18.16 on Nov 12, 2026 on NYSE.
- EAI's all time high close is $21.03, set on Feb 26, 2026; its all time low close is $18.15 on Oct 28, 2026.
- EAI's 52 week range is $18.10 to $21.09.
- EAI's deepest drawdown was -13.7% from Feb 26, 2026 to Oct 28, 2026.
- DataCedar holds 201 daily sessions of EAI history from Jan 28, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EAI price chart, 2026 to 2026
EAI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -8.4% |
| 6 months | -11.0% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 28, 2026 | -12.0% |
EAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.03 on Feb 26, 2026
- All time low close
- $18.15 on Oct 28, 2026
- 52 week high
- $21.09 on Feb 26, 2026
- 52 week low
- $18.10 on Oct 28, 2026
- Deepest drawdown
- -13.7% from Feb 26, 2026 to Oct 28, 2026, not yet recovered
- Best single session
- +1.9% on Oct 8, 2026
- Worst single session
- -2.4% on Oct 7, 2026
- Volatility, 1 year annualised
- 9.2%
- Sessions closing higher, 1 year
- 50%
EAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 28, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.66 | $21.09 | $18.10 | $18.16 | n/a | 5.2M | 201 |
EAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $18.16 | -0.5% |
| October 2026 | $18.25 | -1.7% |
| September 2026 | $18.56 | -5.0% |
| August 2026 | $19.53 | -2.4% |
| July 2026 | $20.01 | +0.2% |
| June 2026 | $19.97 | -0.8% |
| May 2026 | $20.14 | -1.1% |
| April 2026 | $20.37 | +5.1% |
| March 2026 | $19.39 | -6.9% |
| February 2026 | $20.82 | +1.2% |
| January 2026 | $20.56 | n/a |
About the EAI data
Daily bars. 201 sessions from Jan 28, 2026 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EAI share price history
