Entergy Arkansas, LLC (EAI) stock
EAINYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026
$18.25+0.01 (+0.05%)
Close on Oct 30, 2026Market cap $8.51BP/E –Yield –
Price history
Entergy Arkansas share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.25
+0.05% on the day
52-week range
$18.10 – $21.78
-16.2% from the high
Change over 52 weeks
-15.3%
From $21.55 on Oct 30, 2025
Average volume
27,562
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.18 | $18.39 | $18.18 | $18.25 | +0.05% | 48,801 |
| Oct 29, 2026 | $18.19 | $18.34 | $18.10 | $18.24 | +0.50% | 22,604 |
| Oct 28, 2026 | $18.37 | $18.37 | $18.10 | $18.15 | -0.60% | 21,435 |
| Oct 27, 2026 | $18.36 | $18.36 | $18.23 | $18.26 | +0.11% | 18,501 |
| Oct 26, 2026 | $18.44 | $18.44 | $18.20 | $18.24 | -0.49% | 39,323 |
| Oct 23, 2026 | $18.33 | $18.48 | $18.30 | $18.33 | -0.00% | 16,408 |
| Oct 22, 2026 | $18.38 | $18.75 | $18.31 | $18.33 | +0.27% | 14,327 |
| Oct 21, 2026 | $18.41 | $18.61 | $18.25 | $18.28 | -0.81% | 25,475 |
| Oct 20, 2026 | $18.50 | $18.88 | $18.41 | $18.43 | +0.16% | 13,939 |
| Oct 19, 2026 | $18.34 | $18.68 | $18.30 | $18.40 | +0.49% | 31,665 |
| Oct 16, 2026 | $18.50 | $18.72 | $18.31 | $18.31 | -1.29% | 40,545 |
| Oct 15, 2026 | $18.59 | $18.92 | $18.50 | $18.55 | +0.87% | 16,306 |
| Oct 14, 2026 | $18.33 | $18.60 | $18.21 | $18.39 | -0.38% | 20,341 |
| Oct 13, 2026 | $18.45 | $18.47 | $18.25 | $18.46 | +0.54% | 16,370 |
| Oct 12, 2026 | $18.57 | $18.69 | $18.36 | $18.36 | -1.18% | 19,776 |
| Oct 9, 2026 | $18.61 | $18.92 | $18.53 | $18.58 | -1.17% | 8,899 |
| Oct 8, 2026 | $18.55 | $18.81 | $18.38 | $18.80 | +1.90% | 27,272 |
| Oct 7, 2026 | $18.87 | $18.89 | $18.44 | $18.45 | -2.38% | 36,753 |
| Oct 6, 2026 | $18.99 | $19.11 | $18.75 | $18.90 | +0.53% | 36,056 |
| Oct 5, 2026 | $18.84 | $18.84 | $18.65 | $18.80 | +0.11% | 34,468 |
| Oct 2, 2026 | $18.78 | $18.89 | $18.76 | $18.78 | +0.16% | 17,008 |
| Oct 1, 2026 | $18.60 | $18.88 | $18.60 | $18.75 | +1.02% | 23,787 |
| Sep 30, 2026 | $18.72 | $19.11 | $18.54 | $18.56 | -1.01% | 110,294 |
| Sep 29, 2026 | $18.92 | $19.29 | $18.73 | $18.75 | -0.53% | 14,971 |
| Sep 28, 2026 | $18.66 | $19.11 | $18.58 | $18.85 | +0.61% | 19,689 |
| Sep 25, 2026 | $18.95 | $19.06 | $18.68 | $18.74 | -0.66% | 18,107 |
| Sep 24, 2026 | $18.96 | $19.24 | $18.72 | $18.86 | -1.15% | 22,543 |
| Sep 23, 2026 | $19.28 | $19.34 | $19.02 | $19.08 | -1.34% | 24,368 |
| Sep 22, 2026 | $19.38 | $19.65 | $19.31 | $19.34 | -0.36% | 24,163 |
| Sep 21, 2026 | $19.56 | $19.63 | $19.36 | $19.41 | -0.26% | 20,911 |
| Sep 18, 2026 | $19.62 | $19.62 | $19.40 | $19.46 | -0.51% | 12,035 |
| Sep 17, 2026 | $19.67 | $19.68 | $19.52 | $19.56 | 0.00% | 15,758 |
| Sep 16, 2026 | $19.44 | $19.65 | $19.36 | $19.56 | +0.67% | 14,504 |
| Sep 15, 2026 | $19.34 | $19.47 | $19.34 | $19.43 | +0.10% | 34,535 |
| Sep 14, 2026 | $19.31 | $19.62 | $19.31 | $19.41 | -0.41% | 24,655 |
| Sep 11, 2026 | $19.48 | $19.69 | $19.45 | $19.49 | -0.05% | 27,466 |
| Sep 10, 2026 | $19.50 | $19.69 | $19.35 | $19.50 | -0.10% | 24,072 |
| Sep 9, 2026 | $19.78 | $19.85 | $19.51 | $19.52 | -1.06% | 22,105 |
| Sep 8, 2026 | $19.51 | $19.77 | $19.43 | $19.73 | +0.41% | 62,486 |
| Sep 4, 2026 | $19.50 | $19.69 | $19.35 | $19.65 | +0.67% | 19,413 |
| Sep 3, 2026 | $19.50 | $19.66 | $19.50 | $19.52 | +0.10% | 21,191 |
| Sep 2, 2026 | $19.65 | $19.75 | $19.49 | $19.50 | -0.10% | 22,435 |
| Sep 1, 2026 | $19.51 | $19.75 | $19.50 | $19.52 | -0.05% | 28,961 |
| Aug 31, 2026 | $19.69 | $19.69 | $19.51 | $19.53 | -1.86% | 40,081 |
| Aug 28, 2026 | $19.86 | $20.09 | $19.86 | $19.90 | -0.40% | 22,060 |
| Aug 27, 2026 | $19.86 | $19.99 | $19.86 | $19.98 | +0.91% | 13,508 |
| Aug 26, 2026 | $19.96 | $19.96 | $19.80 | $19.80 | -0.78% | 21,092 |
| Aug 25, 2026 | $19.95 | $19.96 | $19.90 | $19.96 | +0.56% | 8,833 |
| Aug 24, 2026 | $19.76 | $19.88 | $19.75 | $19.85 | +0.53% | 13,729 |
| Aug 21, 2026 | $19.78 | $19.88 | $19.74 | $19.74 | -0.60% | 19,899 |
| Aug 20, 2026 | $19.77 | $19.87 | $19.77 | $19.86 | +0.25% | 13,330 |
| Aug 19, 2026 | $19.82 | $19.83 | $19.77 | $19.81 | +0.20% | 14,124 |
| Aug 18, 2026 | $19.80 | $19.80 | $19.70 | $19.77 | +0.25% | 13,081 |
| Aug 17, 2026 | $19.87 | $19.87 | $19.71 | $19.72 | -0.45% | 8,723 |
| Aug 14, 2026 | $19.80 | $19.83 | $19.77 | $19.81 | -0.25% | 8,050 |
| Aug 13, 2026 | $19.83 | $19.91 | $19.83 | $19.86 | +0.18% | 8,829 |
| Aug 12, 2026 | $19.83 | $19.88 | $19.80 | $19.83 | -0.13% | 18,101 |
| Aug 11, 2026 | $19.86 | $19.88 | $19.81 | $19.85 | -0.15% | 17,127 |
| Aug 10, 2026 | $20.04 | $20.04 | $19.85 | $19.88 | -0.30% | 9,792 |
| Aug 7, 2026 | $19.98 | $20.03 | $19.91 | $19.94 | -0.05% | 14,581 |
| Aug 6, 2026 | $20.02 | $20.05 | $19.95 | $19.95 | -0.50% | 19,559 |
| Aug 5, 2026 | $20.09 | $20.09 | $20.03 | $20.05 | 0.00% | 17,394 |
| Aug 4, 2026 | $20.09 | $20.09 | $20.00 | $20.05 | 0.00% | 19,710 |
| Aug 3, 2026 | $20.08 | $20.08 | $20.01 | $20.05 | +0.20% | 14,210 |
| Jul 31, 2026 | $19.97 | $20.05 | $19.89 | $20.01 | +0.30% | 46,820 |
| Jul 30, 2026 | $19.89 | $19.98 | $19.89 | $19.95 | +0.05% | 18,788 |
| Jul 29, 2026 | $20.00 | $20.00 | $19.88 | $19.94 | +0.05% | 28,407 |
| Jul 28, 2026 | $19.91 | $19.97 | $19.89 | $19.93 | +0.05% | 16,054 |
| Jul 27, 2026 | $19.91 | $19.99 | $19.89 | $19.92 | 0.00% | 39,127 |
| Jul 24, 2026 | $19.94 | $19.97 | $19.86 | $19.92 | +0.05% | 24,132 |
| Jul 23, 2026 | $19.91 | $19.96 | $19.91 | $19.91 | -0.45% | 42,031 |
| Jul 22, 2026 | $20.01 | $20.05 | $19.95 | $20.00 | +0.05% | 26,691 |
| Jul 21, 2026 | $20.01 | $20.05 | $19.99 | $19.99 | -0.40% | 29,777 |
| Jul 20, 2026 | $19.98 | $20.10 | $19.98 | $20.07 | +0.35% | 15,988 |
| Jul 17, 2026 | $20.00 | $20.00 | $19.96 | $20.00 | 0.00% | 16,283 |
| Jul 16, 2026 | $20.06 | $20.10 | $19.96 | $20.00 | -0.15% | 14,206 |
| Jul 15, 2026 | $20.02 | $20.07 | $19.95 | $20.03 | +0.20% | 6,273 |
| Jul 14, 2026 | $19.99 | $20.09 | $19.98 | $19.99 | -0.10% | 22,422 |
| Jul 13, 2026 | $19.95 | $20.07 | $19.95 | $20.01 | +0.05% | 17,728 |
| Jul 10, 2026 | $20.07 | $20.07 | $20.00 | $20.00 | +0.05% | 8,171 |
| Jul 9, 2026 | $20.00 | $20.02 | $19.98 | $19.99 | -0.05% | 61,252 |
| Jul 8, 2026 | $20.02 | $20.10 | $19.99 | $20.00 | -0.60% | 16,610 |
| Jul 7, 2026 | $20.09 | $20.12 | $20.06 | $20.12 | +0.20% | 51,106 |
| Jul 6, 2026 | $19.99 | $20.12 | $19.99 | $20.08 | +0.45% | 18,033 |
| Jul 2, 2026 | $20.04 | $20.12 | $19.91 | $19.99 | -0.35% | 28,379 |
| Jul 1, 2026 | $19.97 | $20.10 | $19.97 | $20.06 | +0.45% | 14,404 |
| Jun 30, 2026 | $20.12 | $20.12 | $19.94 | $19.97 | -0.55% | 285,308 |
| Jun 29, 2026 | $20.13 | $20.18 | $20.03 | $20.08 | +0.05% | 29,563 |
| Jun 26, 2026 | $20.12 | $20.15 | $20.01 | $20.07 | -0.40% | 44,654 |
| Jun 25, 2026 | $20.18 | $20.18 | $20.13 | $20.15 | +0.10% | 87,825 |
| Jun 24, 2026 | $20.07 | $20.14 | $20.06 | $20.13 | +0.35% | 53,051 |
| Jun 23, 2026 | $20.02 | $20.07 | $19.98 | $20.06 | +0.20% | 83,174 |
| Jun 22, 2026 | $19.97 | $20.10 | $19.97 | $20.02 | -0.35% | 29,363 |
| Jun 18, 2026 | $20.08 | $20.10 | $20.02 | $20.09 | +0.05% | 10,028 |
| Jun 17, 2026 | $20.01 | $20.10 | $20.00 | $20.08 | +0.15% | 17,486 |
| Jun 16, 2026 | $20.08 | $20.12 | $20.03 | $20.05 | +0.02% | 7,825 |
| Jun 15, 2026 | $20.10 | $20.10 | $20.01 | $20.05 | +0.40% | 10,128 |
| Jun 12, 2026 | $20.00 | $20.03 | $19.90 | $19.97 | -0.37% | 50,347 |
| Jun 11, 2026 | $20.16 | $20.16 | $20.00 | $20.04 | +0.20% | 22,777 |
| Jun 10, 2026 | $20.05 | $20.10 | $19.98 | $20.00 | -0.15% | 14,470 |
| Jun 9, 2026 | $20.20 | $20.20 | $20.00 | $20.03 | -0.50% | 22,343 |
| Jun 8, 2026 | $20.22 | $20.22 | $20.10 | $20.13 | -0.06% | 28,038 |
| Jun 5, 2026 | $20.19 | $20.20 | $20.10 | $20.14 | -0.34% | 26,174 |
| Jun 4, 2026 | $20.12 | $20.24 | $20.11 | $20.21 | -0.05% | 13,048 |
| Jun 3, 2026 | $20.17 | $20.23 | $20.16 | $20.22 | +0.05% | 33,263 |
| Jun 2, 2026 | $20.28 | $20.28 | $20.15 | $20.21 | -0.24% | 13,002 |
| Jun 1, 2026 | $20.13 | $20.26 | $20.11 | $20.26 | +0.60% | 20,134 |
| May 29, 2026 | $19.90 | $20.24 | $19.90 | $20.14 | -1.61% | 51,199 |
| May 28, 2026 | $20.50 | $20.50 | $20.44 | $20.47 | +0.29% | 6,349 |
| May 27, 2026 | $20.38 | $20.45 | $20.38 | $20.41 | +0.10% | 9,385 |
| May 26, 2026 | $20.35 | $20.43 | $20.34 | $20.39 | +0.25% | 12,778 |
| May 22, 2026 | $20.38 | $20.38 | $20.26 | $20.34 | +0.39% | 10,499 |
| May 21, 2026 | $20.49 | $20.49 | $20.24 | $20.26 | -0.93% | 28,554 |
| May 20, 2026 | $20.44 | $20.51 | $20.30 | $20.45 | +0.59% | 11,171 |
| May 19, 2026 | $20.45 | $20.45 | $20.33 | $20.33 | -0.83% | 21,468 |
| May 18, 2026 | $20.45 | $20.65 | $20.33 | $20.50 | +0.84% | 65,048 |
| May 15, 2026 | $20.68 | $20.77 | $20.32 | $20.33 | -2.26% | 60,588 |
| May 14, 2026 | $20.65 | $20.85 | $20.65 | $20.80 | +0.44% | 26,171 |
| May 13, 2026 | $20.75 | $20.77 | $20.67 | $20.71 | -0.06% | 6,338 |
| May 12, 2026 | $20.80 | $20.80 | $20.66 | $20.72 | -0.17% | 9,905 |
| May 11, 2026 | $20.79 | $20.80 | $20.75 | $20.76 | +0.03% | 11,367 |
| May 8, 2026 | $20.64 | $20.75 | $20.64 | $20.75 | +0.44% | 18,444 |
| May 7, 2026 | $20.72 | $20.72 | $20.59 | $20.66 | 0.00% | 10,986 |
| May 6, 2026 | $20.63 | $20.71 | $20.61 | $20.66 | +0.29% | 12,343 |
| May 5, 2026 | $20.70 | $20.70 | $20.60 | $20.60 | -0.48% | 17,637 |
| May 4, 2026 | $20.58 | $20.71 | $20.53 | $20.70 | +0.34% | 22,966 |
| May 1, 2026 | $20.84 | $20.84 | $20.63 | $20.63 | -0.24% | 11,440 |
| Apr 30, 2026 | $20.72 | $20.72 | $20.57 | $20.68 | +0.29% | 22,788 |
| Apr 29, 2026 | $20.77 | $20.77 | $20.55 | $20.62 | -0.48% | 20,469 |
| Apr 28, 2026 | $20.79 | $20.80 | $20.71 | $20.72 | +0.05% | 5,556 |
| Apr 27, 2026 | $20.80 | $20.80 | $20.71 | $20.71 | -0.34% | 4,204 |
| Apr 24, 2026 | $20.78 | $20.86 | $20.78 | $20.78 | -0.14% | 14,075 |
| Apr 23, 2026 | $20.81 | $20.86 | $20.73 | $20.81 | +0.34% | 13,846 |
| Apr 22, 2026 | $20.76 | $20.76 | $20.64 | $20.74 | +0.29% | 11,842 |
| Apr 21, 2026 | $20.67 | $20.75 | $20.62 | $20.68 | +0.05% | 9,575 |
| Apr 20, 2026 | $20.87 | $20.87 | $20.65 | $20.67 | -0.48% | 18,109 |
| Apr 17, 2026 | $20.72 | $20.80 | $20.71 | $20.77 | +0.48% | 11,706 |
| Apr 16, 2026 | $20.75 | $20.76 | $20.67 | $20.67 | -0.29% | 16,901 |
| Apr 15, 2026 | $20.73 | $20.81 | $20.67 | $20.73 | +0.44% | 30,207 |
| Apr 14, 2026 | $20.63 | $20.69 | $20.54 | $20.64 | +0.49% | 15,382 |
| Apr 13, 2026 | $20.53 | $20.61 | $20.45 | $20.54 | 0.00% | 18,266 |
| Apr 10, 2026 | $20.45 | $20.59 | $20.45 | $20.54 | +0.20% | 7,578 |
| Apr 9, 2026 | $20.40 | $20.53 | $20.40 | $20.50 | +0.40% | 14,664 |
| Apr 8, 2026 | $20.42 | $20.57 | $20.37 | $20.42 | +0.54% | 9,645 |
| Apr 7, 2026 | $20.36 | $20.36 | $20.28 | $20.31 | -0.15% | 19,626 |
| Apr 6, 2026 | $20.26 | $20.37 | $20.23 | $20.34 | +0.54% | 22,978 |
| Apr 2, 2026 | $19.84 | $20.25 | $19.78 | $20.23 | +1.66% | 55,168 |
| Apr 1, 2026 | $19.74 | $19.94 | $19.73 | $19.90 | +1.12% | 65,268 |
| Mar 31, 2026 | $19.97 | $20.13 | $19.68 | $19.68 | -1.35% | 191,361 |
| Mar 30, 2026 | $20.05 | $20.23 | $19.93 | $19.95 | -0.25% | 21,584 |
| Mar 27, 2026 | $20.18 | $20.18 | $20.00 | $20.00 | -0.92% | 22,704 |
| Mar 26, 2026 | $20.20 | $20.40 | $20.14 | $20.19 | -0.37% | 19,727 |
| Mar 25, 2026 | $20.27 | $20.35 | $20.10 | $20.26 | +0.10% | 22,601 |
| Mar 24, 2026 | $20.26 | $20.30 | $20.13 | $20.24 | +0.15% | 11,434 |
| Mar 23, 2026 | $20.23 | $20.29 | $20.14 | $20.21 | +0.50% | 11,520 |
| Mar 20, 2026 | $20.33 | $20.43 | $20.07 | $20.11 | -1.57% | 18,603 |
| Mar 19, 2026 | $20.42 | $20.51 | $20.37 | $20.43 | -0.24% | 18,267 |
| Mar 18, 2026 | $20.60 | $20.60 | $20.39 | $20.48 | -0.49% | 14,359 |
| Mar 17, 2026 | $20.45 | $20.62 | $20.45 | $20.58 | +0.29% | 14,301 |
| Mar 16, 2026 | $20.51 | $20.53 | $20.43 | $20.52 | +0.15% | 20,115 |
| Mar 13, 2026 | $20.78 | $20.86 | $20.39 | $20.49 | -0.63% | 28,982 |
| Mar 12, 2026 | $20.77 | $20.86 | $20.62 | $20.62 | -0.87% | 27,178 |
| Mar 11, 2026 | $20.94 | $20.94 | $20.73 | $20.80 | -0.48% | 19,126 |
| Mar 10, 2026 | $20.98 | $20.98 | $20.85 | $20.90 | +0.29% | 19,990 |
| Mar 9, 2026 | $21.03 | $21.03 | $20.80 | $20.84 | -0.81% | 17,779 |
| Mar 6, 2026 | $21.14 | $21.14 | $21.01 | $21.01 | -0.66% | 7,903 |
| Mar 5, 2026 | $21.15 | $21.19 | $21.10 | $21.15 | 0.00% | 6,791 |
| Mar 4, 2026 | $21.20 | $21.20 | $21.08 | $21.15 | +0.14% | 4,825 |
| Mar 3, 2026 | $21.20 | $21.20 | $21.09 | $21.12 | -0.42% | 10,117 |
| Mar 2, 2026 | $21.17 | $21.21 | $21.10 | $21.21 | +0.38% | 6,993 |
| Feb 27, 2026 | $21.28 | $21.29 | $21.06 | $21.13 | -2.40% | 162,369 |
| Feb 26, 2026 | $21.59 | $21.71 | $21.57 | $21.65 | +0.32% | 47,076 |
| Feb 25, 2026 | $21.60 | $21.61 | $21.50 | $21.58 | +0.02% | 23,862 |
| Feb 24, 2026 | $21.58 | $21.58 | $21.44 | $21.58 | +0.26% | 16,010 |
| Feb 23, 2026 | $21.48 | $21.59 | $21.43 | $21.52 | +0.19% | 46,068 |
| Feb 20, 2026 | $21.42 | $21.48 | $21.42 | $21.48 | +0.23% | 8,822 |
| Feb 19, 2026 | $21.40 | $21.50 | $21.40 | $21.43 | -0.05% | 13,011 |
| Feb 18, 2026 | $21.47 | $21.47 | $21.33 | $21.44 | -0.09% | 13,667 |
| Feb 17, 2026 | $21.29 | $21.47 | $21.21 | $21.46 | +1.08% | 24,025 |
| Feb 13, 2026 | $21.20 | $21.30 | $21.16 | $21.23 | +0.28% | 27,244 |
| Feb 12, 2026 | $21.27 | $21.27 | $21.17 | $21.17 | -0.31% | 12,031 |
| Feb 11, 2026 | $21.17 | $21.25 | $21.17 | $21.24 | +0.26% | 10,588 |
| Feb 10, 2026 | $21.19 | $21.19 | $21.13 | $21.18 | +0.09% | 22,440 |
| Feb 9, 2026 | $21.18 | $21.19 | $21.11 | $21.16 | -0.24% | 17,854 |
| Feb 6, 2026 | $21.21 | $21.24 | $21.18 | $21.21 | +0.19% | 16,108 |
| Feb 5, 2026 | $21.24 | $21.25 | $21.12 | $21.17 | -0.26% | 19,796 |
| Feb 4, 2026 | $21.24 | $21.24 | $21.17 | $21.22 | +0.07% | 26,894 |
| Feb 3, 2026 | $21.15 | $21.25 | $21.15 | $21.21 | +0.09% | 55,893 |
| Feb 2, 2026 | $21.22 | $21.22 | $21.15 | $21.19 | +0.09% | 10,095 |
| Jan 30, 2026 | $21.16 | $21.25 | $21.09 | $21.17 | +0.05% | 24,400 |
| Jan 29, 2026 | $21.31 | $21.31 | $21.15 | $21.16 | -0.38% | 9,942 |
| Jan 28, 2026 | $21.27 | $21.30 | $21.18 | $21.24 | -0.47% | 14,516 |
| Jan 27, 2026 | $21.26 | $21.34 | $21.20 | $21.34 | +0.14% | 11,106 |
| Jan 26, 2026 | $21.20 | $21.31 | $21.18 | $21.31 | +0.57% | 38,958 |
| Jan 23, 2026 | $21.23 | $21.24 | $21.12 | $21.19 | +0.19% | 18,985 |
| Jan 22, 2026 | $21.19 | $21.23 | $21.12 | $21.15 | +0.14% | 15,526 |
| Jan 21, 2026 | $21.08 | $21.13 | $21.05 | $21.12 | -0.05% | 25,178 |
| Jan 20, 2026 | $21.19 | $21.19 | $21.06 | $21.13 | -0.70% | 19,345 |
| Jan 16, 2026 | $21.21 | $21.38 | $21.21 | $21.28 | +0.05% | 25,566 |
| Jan 15, 2026 | $21.32 | $21.39 | $21.23 | $21.27 | +0.14% | 14,425 |
| Jan 14, 2026 | $21.24 | $21.24 | $21.20 | $21.24 | +0.09% | 38,681 |
| Jan 13, 2026 | $21.10 | $21.25 | $21.08 | $21.22 | +0.57% | 20,459 |
| Jan 12, 2026 | $21.09 | $21.12 | $21.05 | $21.10 | 0.00% | 15,509 |
| Jan 9, 2026 | $21.08 | $21.12 | $21.04 | $21.10 | +0.52% | 33,888 |
| Jan 8, 2026 | $20.97 | $21.03 | $20.94 | $20.99 | -0.38% | 16,483 |
| Jan 7, 2026 | $21.07 | $21.07 | $20.96 | $21.07 | +0.38% | 15,467 |
| Jan 6, 2026 | $21.08 | $21.08 | $20.92 | $20.99 | -0.47% | 11,330 |
| Jan 5, 2026 | $21.06 | $21.15 | $20.95 | $21.09 | +0.43% | 28,910 |
| Jan 2, 2026 | $20.79 | $21.00 | $20.78 | $21.00 | +1.45% | 20,848 |
| Dec 31, 2025 | $20.73 | $20.76 | $20.61 | $20.70 | -0.14% | 50,673 |
| Dec 30, 2025 | $20.91 | $20.91 | $20.73 | $20.73 | -0.72% | 27,453 |
| Dec 29, 2025 | $20.99 | $20.99 | $20.85 | $20.88 | -0.24% | 19,129 |
| Dec 26, 2025 | $21.02 | $21.03 | $20.93 | $20.93 | -0.19% | 9,239 |
| Dec 24, 2025 | $21.13 | $21.13 | $20.97 | $20.97 | -0.40% | 9,297 |
| Dec 23, 2025 | $21.14 | $21.17 | $20.95 | $21.06 | -0.40% | 26,255 |
| Dec 22, 2025 | $21.16 | $21.25 | $21.13 | $21.14 | -0.47% | 26,629 |
| Dec 19, 2025 | $21.16 | $21.26 | $21.12 | $21.24 | +0.05% | 22,249 |
| Dec 18, 2025 | $21.18 | $21.29 | $21.12 | $21.23 | +0.33% | 41,173 |
| Dec 17, 2025 | $21.23 | $21.23 | $21.12 | $21.16 | -0.09% | 25,383 |
| Dec 16, 2025 | $21.25 | $21.25 | $21.13 | $21.18 | -0.09% | 28,973 |
| Dec 15, 2025 | $21.17 | $21.26 | $21.10 | $21.20 | +0.28% | 38,953 |
| Dec 12, 2025 | $21.06 | $21.19 | $21.00 | $21.14 | -0.28% | 35,180 |
| Dec 11, 2025 | $21.03 | $21.20 | $21.03 | $21.20 | +0.71% | 25,476 |
| Dec 10, 2025 | $20.99 | $21.08 | $20.90 | $21.05 | +0.57% | 21,951 |
| Dec 9, 2025 | $20.88 | $20.99 | $20.85 | $20.93 | +0.34% | 16,854 |
| Dec 8, 2025 | $20.86 | $20.94 | $20.84 | $20.86 | -0.26% | 29,047 |
| Dec 5, 2025 | $20.89 | $20.95 | $20.89 | $20.92 | +0.31% | 24,483 |
| Dec 4, 2025 | $20.94 | $20.96 | $20.84 | $20.85 | -0.24% | 42,550 |
| Dec 3, 2025 | $20.93 | $20.93 | $20.84 | $20.90 | +0.05% | 21,971 |
| Dec 2, 2025 | $20.79 | $20.93 | $20.79 | $20.89 | +0.34% | 31,279 |
| Dec 1, 2025 | $20.87 | $20.89 | $20.79 | $20.82 | -0.48% | 29,977 |
| Nov 28, 2025 | $21.06 | $21.16 | $20.88 | $20.92 | -2.04% | 46,536 |
| Nov 26, 2025 | $21.40 | $21.40 | $21.31 | $21.36 | +0.21% | 10,314 |
| Nov 25, 2025 | $21.32 | $21.37 | $21.29 | $21.31 | +0.14% | 11,967 |
| Nov 24, 2025 | $21.17 | $21.28 | $21.17 | $21.28 | +0.59% | 9,860 |
| Nov 21, 2025 | $21.05 | $21.16 | $21.01 | $21.16 | +0.65% | 6,905 |
| Nov 20, 2025 | $21.13 | $21.13 | $20.97 | $21.02 | -0.33% | 26,842 |
| Nov 19, 2025 | $21.10 | $21.15 | $21.07 | $21.09 | -0.05% | 18,290 |
| Nov 18, 2025 | $21.10 | $21.17 | $21.04 | $21.10 | +0.19% | 22,262 |
| Nov 17, 2025 | $21.25 | $21.25 | $21.05 | $21.06 | -0.80% | 111,752 |
| Nov 14, 2025 | $21.22 | $21.30 | $21.09 | $21.23 | +0.07% | 8,629 |
| Nov 13, 2025 | $21.43 | $21.43 | $21.20 | $21.22 | -1.00% | 12,138 |
| Nov 12, 2025 | $21.45 | $21.50 | $21.41 | $21.43 | -0.37% | 7,422 |
| Nov 11, 2025 | $21.45 | $21.54 | $21.45 | $21.51 | +0.33% | 17,206 |
| Nov 10, 2025 | $21.42 | $21.45 | $21.35 | $21.44 | +0.75% | 12,096 |
| Nov 7, 2025 | $21.35 | $21.40 | $21.24 | $21.28 | -0.37% | 21,803 |
| Nov 6, 2025 | $21.38 | $21.43 | $21.32 | $21.36 | +0.09% | 37,151 |
| Nov 5, 2025 | $21.22 | $21.40 | $21.16 | $21.34 | +0.85% | 25,687 |
| Nov 4, 2025 | $21.16 | $21.19 | $21.12 | $21.16 | -0.33% | 30,421 |
| Nov 3, 2025 | $21.44 | $21.44 | $21.15 | $21.23 | -0.61% | 27,574 |
| Oct 31, 2025 | $21.45 | $21.55 | $21.34 | $21.36 | -0.88% | 82,020 |
| Oct 30, 2025 | $21.78 | $21.78 | $21.50 | $21.55 | -0.87% | 19,305 |
| Oct 29, 2025 | $21.85 | $21.86 | $21.69 | $21.74 | -0.23% | 8,869 |
| Oct 28, 2025 | $21.90 | $21.90 | $21.77 | $21.79 | +0.05% | 12,811 |
| Oct 27, 2025 | $21.83 | $21.89 | $21.76 | $21.78 | -0.02% | 9,765 |
| Oct 24, 2025 | $21.73 | $21.79 | $21.60 | $21.79 | +0.58% | 16,508 |
| Oct 23, 2025 | $21.56 | $21.66 | $21.56 | $21.66 | +0.05% | 14,898 |
| Oct 22, 2025 | $21.61 | $21.68 | $21.55 | $21.65 | +0.46% | 46,179 |
| Oct 21, 2025 | $21.46 | $21.61 | $21.46 | $21.55 | +0.19% | 14,353 |
| Oct 20, 2025 | $21.49 | $21.54 | $21.34 | $21.51 | – | 21,265 |
Seasonality
EAI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -0.5% | -1.3% | 0.9% | -0.5% | 0.1% | 2.1% | -0.8% | -0.8% | -2.7% | -0.2% | 0.4% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 2.3% | 1.2% | -6.9% | 5.1% | -1.1% | -0.8% | 0.2% | -0.9% | -5.0% | -1.7% | ||
| 2025 | -2.8% | 0.2% | -2.6% | -0.6% | -1.3% | -1.0% | 5.9% | -2.5% | 1.5% | 0.9% | -2.1% | -1.1% |
| 2024 | 6.8% | 1.1% | -1.8% | -6.1% | 0.4% | 1.5% | 0.0% | 4.0% | 1.7% | -1.9% | -2.0% | -0.6% |
| 2023 | 16.8% | -4.8% | 0.5% | 4.0% | -2.8% | -1.4% | 1.5% | -3.3% | -0.4% | -7.6% | 5.1% | 0.3% |
| 2022 | -0.8% | -2.4% | 1.0% | -1.3% | -3.2% | 1.5% | 3.7% | -8.3% | 1.5% | -10.8% | 1.4% | -5.1% |
| 2021 | -1.8% | -2.1% | 0.4% | 0.2% | -0.9% | 1.3% | -0.3% | -0.7% | -0.7% | 0.3% | 0.0% | 1.4% |
| 2020 | 0.4% | -4.4% | -1.4% | 3.5% | 0.9% | -2.4% | 4.4% | 1.5% | -3.6% | 1.1% | -0.7% | 2.4% |
| 2019 | 7.7% | 1.6% | -0.2% | 1.9% | -0.1% | 1.3% | 3.4% | -0.0% | 1.1% | -0.8% | -3.8% | 2.1% |
| 2018 | -5.3% | 2.6% | -1.3% | 0.4% | 1.6% | -0.7% | -0.0% | 0.5% | -4.3% | -7.0% | 0.8% | 3.1% |
| 2017 | 5.9% | 1.7% | -0.4% | 2.2% | 1.9% | 1.6% | 2.7% | 1.2% | 0.1% | 0.2% | -0.9% | 1.2% |