Quantcast

Entergy Arkansas, LLC First Mortgage Bonds, 4.75% Series due June 1, 2063 Historical Stock Prices

EAE 
$25.01
*  
0.11
0.44%
Get EAE Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading EAE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.90 25.01 24.83 25.01 3,797
04/24/2019 24.83 25.01 24.83 25.01 3,797
04/23/2019 24.79 25.01 24.78 24.9 7,925
04/22/2019 24.78 24.7924 24.78 24.78 1,444
04/18/2019 24.82 24.82 24.7834 24.8175 1,925
04/17/2019 24.8384 24.8384 24.68 24.7 6,729
04/16/2019 24.8008 24.8008 24.74 24.74 1,159
04/15/2019 24.74 24.85 24.74 24.85 1,130
04/12/2019 24.81 24.8651 24.81 24.8651 1,084
04/11/2019 24.81 24.81 24.81 24.81 00
04/10/2019 24.76 24.81 24.76 24.81 3,884
04/09/2019 24.78 24.91 24.72 24.76 9,010
04/08/2019 24.8 24.8 24.77 24.78 1,860
04/05/2019 24.8 24.8972 24.77 24.77 1,948
04/04/2019 24.9437 24.9437 24.78 24.8 7,671
04/03/2019 25.04 25.12 24.9 25.05 12,321
04/02/2019 25.36 25.36 25.03 25.03 14,555
04/01/2019 25.06 25.8 25 25.8 12,880
03/29/2019 25.06 26 25.05 25.27 46,657
03/28/2019 24.95 25.15 24.95 25.1 20,866
03/27/2019 24.93 24.95 24.8827 24.95 11,702
03/26/2019 24.85 24.9 24.8276 24.9 4,267
03/25/2019 24.886 24.9 24.8 24.86 3,836
03/22/2019 24.78 24.85 24.78 24.815 2,317
03/21/2019 24.86 24.94 24.78 24.94 6,222
03/20/2019 24.793 24.99 24.76 24.98 6,714
03/19/2019 24.88 24.923 24.75 24.76 5,923
03/18/2019 24.9 24.96 24.75 24.9131 5,293
03/15/2019 24.8 25 24.6838 25 4,730
03/14/2019 24.85 25 24.85 24.97 2,208
03/13/2019 24.63 24.85 24.63 24.75 4,204
03/12/2019 24.6001 24.8407 24.59 24.82 7,162
03/11/2019 24.76 24.95 24.7201 24.75 2,424
03/08/2019 24.76 25 24.6237 25 1,518
03/07/2019 24.782 24.96 24.54 24.96 8,973
03/06/2019 24.85 25 24.84 24.98 6,239
03/05/2019 24.95 25 24.7735 25 8,391
03/04/2019 24.9 25 24.73 25 16,305
03/01/2019 24.72 24.99 24.46 24.99 15,595
02/28/2019 24.4912 24.84 24.4501 24.84 40,415
02/27/2019 24.39 24.71 24.1914 24.6 7,948
02/26/2019 24.35 24.7 24.35 24.65 6,157
02/25/2019 24.25 24.5 24 24.35 18,461
02/22/2019 24.11 24.15 24.11 24.15 3,141
02/21/2019 24.0903 24.1145 24.0831 24.11 2,305
02/20/2019 24.14 24.15 23.8 24.02 2,812
02/19/2019 24.15 24.15 23.828 24.1 5,848
02/15/2019 23.63 23.715 23.62 23.64 1,692
02/14/2019 23.8 23.92 23.58 23.8814 6,171
02/13/2019 23.7 23.8061 23.6523 23.8 10,441
02/12/2019 23.77 24.393 23.71 23.71 16,586
02/11/2019 24.33 24.39 23.7125 23.72 8,865
02/08/2019 23.85 24.1291 23.5 24.1291 15,124
02/07/2019 23.84 24.06 23.59 24.06 4,947
02/06/2019 23.77 24.06 23.42 24.06 7,101
02/05/2019 23.92 23.93 23.7875 23.923 7,218
02/04/2019 23.865 23.865 23.76 23.84 1,749
02/01/2019 24.01 24.09 23.0145 23.871 10,461
01/31/2019 23.47 23.8 23.16 23.8 49,881
01/30/2019 23.1 23.64 23.0722 23.47 12,411
01/29/2019 23.33 23.37 23.1806 23.3 6,487
01/28/2019 22.79 23.25 22.79 23.2 9,820
01/25/2019 22.88 22.9086 22.6678 22.9086 1,851
01/24/2019 22.6628 22.83 22.5601 22.78 4,326
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio