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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.60 | $19.11 | $18.10 | $18.25 | -1.67% | 550,059 |
| Sep 2026 | $19.51 | $19.85 | $18.54 | $18.56 | -4.97% | 584,662 |
| Aug 2026 | $20.08 | $20.09 | $19.51 | $19.53 | -2.40% | 335,813 |
| Jul 2026 | $19.97 | $20.12 | $19.86 | $20.01 | +0.20% | 562,682 |
| Jun 2026 | $20.13 | $20.28 | $19.90 | $19.97 | -0.84% | 902,001 |
| May 2026 | $20.84 | $20.85 | $19.90 | $20.14 | -2.61% | 424,636 |
| Apr 2026 | $19.74 | $20.87 | $19.73 | $20.68 | +5.08% | 407,853 |
| Mar 2026 | $21.17 | $21.21 | $19.68 | $19.68 | -6.86% | 536,260 |
| Feb 2026 | $21.22 | $21.71 | $21.06 | $21.13 | -0.19% | 573,853 |
| Jan 2026 | $20.79 | $21.39 | $20.78 | $21.17 | +2.27% | 419,522 |
| Dec 2025 | $20.87 | $21.29 | $20.61 | $20.70 | -1.05% | 604,174 |
| Nov 2025 | $21.44 | $21.54 | $20.88 | $20.92 | -2.06% | 464,855 |
| Oct 2025 | $21.23 | $21.90 | $21.21 | $21.36 | +0.90% | 398,606 |
| Sep 2025 | $20.81 | $22.22 | $20.81 | $21.17 | +1.49% | 369,239 |
| Aug 2025 | $21.33 | $21.85 | $20.69 | $20.86 | -2.48% | 359,899 |
| Jul 2025 | $20.29 | $21.41 | $20.22 | $21.39 | +5.89% | 438,796 |
| Jun 2025 | $20.44 | $20.69 | $20.05 | $20.20 | -0.98% | 431,706 |
| May 2025 | $20.72 | $21.10 | $20.40 | $20.40 | -1.31% | 424,507 |
| Apr 2025 | $20.83 | $20.89 | $20.28 | $20.67 | -0.58% | 587,339 |
| Mar 2025 | $21.39 | $21.50 | $20.54 | $20.79 | -2.58% | 472,208 |
| Feb 2025 | $21.34 | $21.82 | $20.91 | $21.34 | +0.23% | 370,989 |
| Jan 2025 | $21.90 | $22.23 | $20.68 | $21.29 | -2.79% | 557,244 |
| Dec 2024 | $22.14 | $22.22 | $20.88 | $21.90 | -0.64% | 1,015,455 |
| Nov 2024 | $22.58 | $22.79 | $21.80 | $22.04 | -1.96% | 543,216 |
| Oct 2024 | $22.98 | $23.58 | $22.48 | $22.48 | -1.88% | 563,408 |
| Sep 2024 | $22.59 | $23.37 | $22.32 | $22.91 | +1.69% | 1,220,822 |
| Aug 2024 | $21.78 | $23.21 | $21.78 | $22.53 | +4.02% | 444,621 |
| Jul 2024 | $21.63 | $22.26 | $21.50 | $21.66 | 0.00% | 277,266 |
| Jun 2024 | $21.34 | $21.70 | $21.22 | $21.66 | +1.50% | 274,591 |
| May 2024 | $21.31 | $22.00 | $21.12 | $21.34 | +0.42% | 501,836 |
| Apr 2024 | $22.75 | $22.88 | $20.91 | $21.25 | -6.10% | 957,589 |
| Mar 2024 | $23.03 | $23.62 | $22.62 | $22.63 | -1.78% | 410,463 |
| Feb 2024 | $22.81 | $23.29 | $22.63 | $23.04 | +1.14% | 362,551 |
| Jan 2024 | $21.28 | $22.84 | $21.00 | $22.78 | +6.85% | 445,586 |
| Dec 2023 | $21.30 | $22.15 | $21.16 | $21.32 | +0.28% | 1,052,190 |
| Nov 2023 | $20.18 | $21.74 | $20.18 | $21.26 | +5.09% | 433,822 |
| Oct 2023 | $21.74 | $21.77 | $19.60 | $20.23 | -7.63% | 522,737 |
| Sep 2023 | $21.90 | $22.14 | $21.32 | $21.90 | -0.36% | 415,093 |
| Aug 2023 | $22.65 | $22.67 | $21.26 | $21.98 | -3.30% | 434,019 |
| Jul 2023 | $22.27 | $23.03 | $22.09 | $22.73 | +1.47% | 310,508 |
| Jun 2023 | $22.78 | $23.10 | $21.70 | $22.40 | -1.37% | 489,893 |
| May 2023 | $23.29 | $23.47 | $22.40 | $22.71 | -2.78% | 449,314 |
| Apr 2023 | $22.56 | $23.59 | $22.43 | $23.36 | +3.96% | 525,043 |
| Mar 2023 | $22.29 | $22.85 | $21.00 | $22.47 | +0.54% | 462,696 |
| Feb 2023 | $23.43 | $23.68 | $21.99 | $22.35 | -4.77% | 399,013 |
| Jan 2023 | $20.28 | $23.50 | $20.25 | $23.47 | +16.77% | 466,997 |
| Dec 2022 | $21.31 | $21.93 | $20.10 | $20.10 | -5.10% | 702,227 |
| Nov 2022 | $21.03 | $21.62 | $20.19 | $21.18 | +1.44% | 978,428 |
| Oct 2022 | $23.41 | $23.93 | $20.88 | $20.88 | -10.81% | 567,534 |
| Sep 2022 | $22.98 | $23.52 | $22.07 | $23.41 | +1.47% | 426,088 |
| Aug 2022 | $25.08 | $25.41 | $23.07 | $23.07 | -8.27% | 454,978 |
| Jul 2022 | $24.21 | $25.27 | $23.73 | $25.15 | +3.71% | 353,076 |
| Jun 2022 | $24.06 | $24.35 | $23.00 | $24.25 | +1.51% | 307,945 |
| May 2022 | $24.60 | $24.61 | $22.61 | $23.89 | -3.16% | 534,570 |
| Apr 2022 | $25.00 | $25.08 | $24.03 | $24.67 | -1.32% | 990,677 |
| Mar 2022 | $24.86 | $25.17 | $24.70 | $25.00 | +0.97% | 627,542 |
| Feb 2022 | $25.30 | $25.37 | $24.76 | $24.76 | -2.44% | 615,506 |
| Jan 2022 | $25.53 | $25.58 | $25.09 | $25.38 | -0.78% | 329,765 |
| Dec 2021 | $25.23 | $25.71 | $25.11 | $25.58 | +1.39% | 643,422 |
| Nov 2021 | $25.27 | $25.42 | $25.07 | $25.23 | 0.00% | 462,233 |
| Oct 2021 | $25.17 | $25.38 | $25.16 | $25.23 | +0.32% | 328,068 |
| Sep 2021 | $25.34 | $25.54 | $25.14 | $25.15 | -0.67% | 861,669 |
| Aug 2021 | $25.58 | $25.73 | $25.24 | $25.32 | -0.71% | 437,176 |
| Jul 2021 | $25.58 | $25.63 | $25.30 | $25.50 | -0.31% | 230,555 |
| Jun 2021 | $25.27 | $25.70 | $25.27 | $25.58 | +1.31% | 337,523 |
| May 2021 | $25.60 | $25.76 | $25.25 | $25.25 | -0.90% | 502,642 |
| Apr 2021 | $25.53 | $25.83 | $25.40 | $25.48 | +0.24% | 425,043 |
| Mar 2021 | $25.40 | $25.62 | $25.25 | $25.42 | +0.43% | 387,898 |
| Feb 2021 | $25.76 | $26.07 | $25.22 | $25.31 | -2.09% | 842,450 |
| Jan 2021 | $26.49 | $26.49 | $25.37 | $25.85 | -1.82% | 401,809 |
| Dec 2020 | $25.78 | $26.50 | $25.71 | $26.33 | +2.37% | 523,240 |
| Nov 2020 | $25.85 | $26.15 | $25.66 | $25.72 | -0.69% | 451,436 |
| Oct 2020 | $25.68 | $26.19 | $25.56 | $25.90 | +1.05% | 491,622 |
| Sep 2020 | $26.60 | $26.60 | $25.59 | $25.63 | -3.65% | 297,854 |
| Aug 2020 | $26.24 | $26.85 | $26.07 | $26.60 | +1.49% | 261,170 |
| Jul 2020 | $25.24 | $26.30 | $25.14 | $26.21 | +4.38% | 292,692 |
| Jun 2020 | $25.60 | $26.20 | $25.11 | $25.11 | -2.37% | 410,644 |
| May 2020 | $25.63 | $26.24 | $25.10 | $25.72 | +0.86% | 361,660 |
| Apr 2020 | $24.33 | $25.80 | $23.53 | $25.50 | +3.49% | 542,767 |
| Mar 2020 | $25.14 | $25.85 | $20.00 | $24.64 | -1.44% | 1,386,010 |
| Feb 2020 | $26.14 | $26.38 | $24.93 | $25.00 | -4.36% | 499,540 |
| Jan 2020 | $26.10 | $26.50 | $26.00 | $26.14 | +0.42% | 330,503 |
| Dec 2019 | $25.56 | $26.38 | $25.15 | $26.03 | +2.08% | 429,271 |
| Nov 2019 | $26.33 | $26.59 | $25.45 | $25.50 | -3.81% | 426,174 |
| Oct 2019 | $26.66 | $26.77 | $25.99 | $26.51 | -0.82% | 605,035 |
| Sep 2019 | $26.36 | $26.74 | $25.41 | $26.73 | +1.06% | 667,160 |
| Aug 2019 | $26.40 | $26.48 | $25.60 | $26.45 | -0.04% | 655,645 |
| Jul 2019 | $25.47 | $26.55 | $25.25 | $26.46 | +3.44% | 662,764 |
| Jun 2019 | $25.20 | $25.74 | $25.10 | $25.58 | +1.35% | 584,004 |
| May 2019 | $25.15 | $25.39 | $24.83 | $25.24 | -0.08% | 668,214 |
| Apr 2019 | $24.78 | $25.34 | $24.64 | $25.26 | +1.85% | 543,861 |
| Mar 2019 | $24.76 | $24.86 | $24.27 | $24.80 | -0.24% | 776,895 |
| Feb 2019 | $24.35 | $24.86 | $24.23 | $24.86 | +1.64% | 932,184 |
| Jan 2019 | $22.59 | $24.46 | $22.33 | $24.46 | +7.71% | 713,376 |
| Dec 2018 | $22.19 | $22.71 | $21.32 | $22.71 | +3.13% | 793,249 |
| Nov 2018 | $22.00 | $22.89 | $21.86 | $22.02 | +0.78% | 496,315 |
| Oct 2018 | $23.57 | $23.58 | $21.56 | $21.85 | -7.02% | 615,460 |
| Sep 2018 | $24.59 | $24.59 | $23.50 | $23.50 | -4.32% | 657,525 |
| Aug 2018 | $24.48 | $24.98 | $24.30 | $24.56 | +0.53% | 436,300 |
| Jul 2018 | $24.44 | $24.75 | $24.37 | $24.43 | -0.04% | 299,345 |
| Jun 2018 | $24.53 | $24.86 | $24.30 | $24.44 | -0.65% | 504,332 |
| May 2018 | $24.23 | $24.95 | $24.08 | $24.60 | +1.61% | 428,431 |
| Apr 2018 | $24.12 | $24.52 | $23.95 | $24.21 | +0.41% | 400,139 |
| Mar 2018 | $24.41 | $24.53 | $24.10 | $24.11 | -1.31% | 494,254 |
| Feb 2018 | $23.89 | $24.75 | $23.21 | $24.43 | +2.65% | 1,038,406 |
| Jan 2018 | $25.11 | $25.14 | $23.08 | $23.80 | -5.29% | 1,025,451 |
| Dec 2017 | $24.85 | $25.25 | $24.85 | $25.13 | +1.25% | 911,402 |
| Nov 2017 | $25.00 | $25.29 | $24.78 | $24.82 | -0.92% | 663,248 |
| Oct 2017 | $24.98 | $25.05 | $24.55 | $25.05 | +0.16% | 948,853 |
| Sep 2017 | $25.00 | $25.03 | $24.79 | $25.01 | +0.08% | 865,421 |
| Aug 2017 | $24.70 | $25.00 | $24.41 | $24.99 | +1.22% | 1,063,195 |
| Jul 2017 | $24.05 | $24.91 | $24.05 | $24.69 | +2.66% | 1,109,052 |
| Jun 2017 | $23.88 | $24.38 | $23.67 | $24.05 | +1.65% | 1,484,870 |
| May 2017 | $23.33 | $24.04 | $23.10 | $23.66 | +1.89% | 1,166,263 |
| Apr 2017 | $22.73 | $23.30 | $22.67 | $23.22 | +2.20% | 815,044 |
| Mar 2017 | $22.74 | $22.74 | $21.89 | $22.72 | -0.39% | 1,199,774 |
| Feb 2017 | $22.39 | $23.06 | $22.31 | $22.81 | +1.74% | 1,360,244 |
| Jan 2017 | $21.27 | $22.79 | $21.23 | $22.42 | +5.90% | 1,435,602 |
| Dec 2016 | $21.10 | $21.95 | $20.49 | $21.17 | -0.38% | 2,405,971 |
| Nov 2016 | $24.58 | $24.70 | $20.67 | $21.25 | -13.30% | 2,237,941 |
| Oct 2016 | $25.00 | $25.01 | $24.42 | $24.51 | -1.72% | 2,192,375 |
| Sep 2016 | $24.98 | $25.04 | $24.51 | $24.94 | -0.28% | 3,915,396 |
| Aug 2016 | $24.85 | $25.04 | $24.69 | $25.01 | – | 4,380,698 |
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% |