MetaCap

Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066 Stock Price History

NYSE: EAIUtilitiesElectric Utilities: CentralUSD

18.58-0.22 (-1.17%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EAI price history at a glance

The price history for Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066 (EAI) on this page begins on January 26, 2026, when the stock closed at $21.17; it most recently closed at $18.58 on October 5, 2026. The highest price in this record is $21.71, reached on February 23, 2026; the latest close is 14.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$21.71
Date of high
Feb 23, 2026
Low since 2026
$18.38
Date of low
Oct 5, 2026
52-week high
$21.71
52-week low
$18.38
IPO year
2016
Last close
$18.58

EAI returns

1 week

-1.06%

1 month

-4.82%

3 months

-7.10%

6 months

-9.54%

EAI price return, excluding dividends.

EAI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
18.6118.9218.5318.58-1.17%
18.5518.8118.3818.80+1.90%
18.8718.8918.4418.45-2.38%
18.9919.1118.7518.90+0.53%
18.8418.8418.6518.80+0.11%
18.7818.8918.7618.78+0.16%
18.6018.8818.6018.75+1.02%
18.7219.1118.5418.56-1.01%
18.9219.2918.7318.75-0.53%
18.6619.1118.5818.85+0.59%
18.9519.0618.6818.74-0.64%
18.9619.2418.7218.86-1.15%
19.2819.3419.0219.08-1.34%
19.3819.6519.3119.34-0.36%
19.5619.6319.3619.41-0.26%
19.6219.6219.4019.46-0.51%
19.6719.6819.5219.560.00%
19.4419.6519.3619.56+0.67%
19.3419.4719.3419.43+0.10%
19.3119.6219.3119.41-0.41%
19.4819.6919.4519.49-0.05%
19.5019.6919.3519.50-0.10%
19.7819.8519.5119.52-1.06%
19.5119.7719.4319.73+0.41%
19.5019.6919.3519.65+0.67%
19.5019.6619.5019.52+0.10%
19.6519.7519.4919.50-0.10%
19.5119.7519.5019.52-0.05%
19.6919.6919.5119.53-1.86%
19.8620.0919.8619.90-0.40%
19.8619.9919.8619.98+0.91%
19.9619.9619.8019.80-0.80%
19.9519.9619.9019.96+0.55%
19.7619.8819.7519.85+0.56%
19.7819.8819.7419.74-0.60%
19.7719.8719.7719.86+0.25%
19.8219.8319.7719.81+0.20%
19.8019.8019.7019.77+0.25%
19.8719.8719.7119.72-0.45%
19.8019.8319.7719.81-0.25%
19.8319.9119.8319.86+0.15%
19.8319.8819.8019.83-0.10%
19.8619.8819.8119.85-0.15%
20.0420.0419.8519.88-0.30%
19.9820.0319.9119.94-0.05%
20.0220.0519.9519.95-0.50%
20.0920.0920.0320.050.00%
20.0920.0920.0020.050.00%
20.0820.0820.0120.05+0.20%
19.9720.0519.8920.01+0.30%
19.8919.9819.8919.95+0.05%
20.0020.0019.8819.94+0.05%
19.9119.9719.8919.93+0.05%
19.9119.9919.8919.920.00%
19.9419.9719.8619.92+0.05%
19.9119.9619.9119.91-0.45%
20.0120.0519.9520.00+0.05%
20.0120.0519.9919.99-0.40%
19.9820.1019.9820.07+0.35%
20.0020.0019.9620.000.00%
20.0620.1019.9620.00-0.15%
20.0220.0719.9520.03+0.20%
19.9920.0919.9819.99-0.10%
19.9520.0719.9520.01+0.05%
20.0720.0720.0020.00+0.05%
20.0020.0219.9819.99-0.05%
20.0220.1019.9920.00-0.60%
20.0920.1220.0620.12+0.20%
19.9920.1219.9920.08+0.45%
20.0420.1219.9119.99-0.35%
19.9720.1019.9720.06+0.45%
20.1220.1219.9419.97-0.55%
20.1320.1820.0320.08+0.05%
20.1220.1520.0120.07-0.40%
20.1820.1820.1320.15+0.10%
20.0720.1420.0620.13+0.35%
20.0220.0719.9820.06+0.20%
19.9720.1019.9720.02-0.35%
20.0820.1020.0220.09+0.05%
20.0120.1020.0020.08+0.15%
20.0820.1220.0320.050.00%
20.1020.1020.0120.05+0.40%
20.0020.0319.9019.97-0.35%
20.1620.1620.0020.04+0.20%
20.0520.1019.9820.00-0.15%
20.2020.2020.0020.03-0.50%
20.2220.2220.1020.13-0.05%
20.1920.2020.1020.14-0.35%
20.1220.2420.1120.21-0.05%
20.1720.2320.1620.22+0.05%
20.2820.2820.1520.21-0.25%
20.1320.2620.1120.26+0.60%
19.9020.2419.9020.14-1.61%
20.5020.5020.4420.47+0.29%
20.3820.4520.3820.41+0.10%
20.3520.4320.3420.39+0.25%
20.3820.3820.2620.34+0.39%
20.4920.4920.2420.26-0.93%
20.4420.5120.3020.45+0.59%
20.4520.4520.3320.33-0.83%
20.4520.6520.3320.50+0.84%
20.6820.7720.3220.33-2.26%
20.6520.8520.6520.80+0.43%
20.7520.7720.6720.71-0.05%
20.8020.8020.6620.72-0.19%
20.7920.8020.7520.76+0.05%
20.6420.7520.6420.75+0.44%
20.7220.7220.5920.660.00%
20.6320.7120.6120.66+0.29%
20.7020.7020.6020.60-0.48%
20.5820.7120.5320.70+0.34%
20.8420.8420.6320.63-0.24%
20.7220.7220.5720.68+0.29%
20.7720.7720.5520.62-0.48%
20.7920.8020.7120.72+0.05%
20.8020.8020.7120.71-0.34%
20.7820.8620.7820.78-0.14%
20.8120.8620.7320.81+0.34%
20.7620.7620.6420.74+0.29%
20.6720.7520.6220.68+0.05%
20.8720.8720.6520.67-0.48%
20.7220.8020.7120.77+0.48%
20.7520.7620.6720.67-0.29%
20.7320.8120.6720.73+0.44%
20.6320.6920.5420.64+0.49%
20.5320.6120.4520.540.00%
20.4520.5920.4520.54+0.20%
20.4020.5320.4020.50+0.39%
20.4220.5720.3720.42+0.54%
20.3620.3620.2820.31-0.15%
20.2620.3720.2320.34+0.54%
19.8420.2519.7820.23+1.66%
19.7419.9419.7319.90+1.12%
19.9720.1319.6819.68-1.35%
20.0520.2319.9319.95-0.25%
20.1820.1820.0020.00-0.94%
20.2020.4020.1420.19-0.35%
20.2720.3520.1020.26+0.10%
20.2620.3020.1320.24+0.15%
20.2320.2920.1420.21+0.50%
20.3320.4320.0720.11-1.57%
20.4220.5120.3720.43-0.24%
20.6020.6020.3920.48-0.49%
20.4520.6220.4520.58+0.29%
20.5120.5320.4320.52+0.15%
20.7820.8620.3920.49-0.63%
20.7720.8620.6220.62-0.87%
20.9420.9420.7320.80-0.48%
20.9820.9820.8520.90+0.29%
21.0321.0320.8020.84-0.81%
21.1421.1421.0121.01-0.66%
21.1521.1921.1021.150.00%
21.2021.2021.0821.15+0.14%
21.2021.2021.0921.12-0.42%
21.1721.2121.1021.21+0.38%
21.2821.2921.0621.13-2.40%
21.5921.7121.5721.65+0.32%
21.6021.6121.5021.580.00%
21.5821.5821.4421.58+0.28%
21.4821.5921.4321.52+0.19%
21.4221.4821.4221.48+0.23%
21.4021.5021.4021.43-0.05%
21.4721.4721.3321.44-0.09%
21.2921.4721.2121.46+1.08%
21.2021.3021.1621.23+0.28%
21.2721.2721.1721.17-0.33%
21.1721.2521.1721.24+0.28%
21.1921.1921.1321.18+0.09%
21.1821.1921.1121.16-0.24%
21.2121.2421.1821.21+0.19%
21.2421.2521.1221.17-0.24%
21.2421.2421.1721.22+0.05%
21.1521.2521.1521.21+0.09%
21.2221.2221.1521.19+0.09%
21.1621.2521.0921.17+0.05%
21.3121.3121.1521.16-0.38%
21.2721.3021.1821.24—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EAI chart for longer ranges.