Entergy Arkansas, Inc. 1M BD 4.875%66 (EAI) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -1.3%
- 3M
- -0.5%
- YTD
- -2.8%
- 1Y
- -2.1%
- 3Y
- -3.0%
- 5Y
- -4.6%
Loading 10-year price history...
EAI Historical Performance
EAI Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- -1.4%
- 2011 annual price return
- +0.0%
- 2012 annual price return
- +0.0%
- 2013 annual price return
- +0.0%
- 2014 annual price return
- +0.0%
- 2015 annual price return
- +0.0%
- 2016 annual price return
- -71.6%
- 2017 annual price return
- +17.7%
- 2018 annual price return
- -8.1%
- 2019 annual price return
- +15.1%
- 2020 annual price return
- -0.1%
- 2021 annual price return
- -1.9%
- 2022 annual price return
- -21.1%
- 2023 annual price return
- +4.7%
- 2024 annual price return
- +2.6%
- 2025 annual price return
- -5.7%
- 2026 annual price return
- +2.1%
EAI Stock Price Trajectory (2010–2026)
As of July 8, 2026, Entergy Arkansas, Inc. 1M BD 4.875%66 (EAI) trades at $20.13, representing a -2.1% return over the past year. The stock has delivered a +3.0% total return over five years (-4.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $74.46 on August 3, 2016. From this peak, EAI has corrected -73.0%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers ETR (+38.2% 1Y), ENO (+0.1% 1Y), and EMP (-1.6% 1Y), EAI has underperformed the peer group average. Compare EAI vs ETR →
EAI Historical Price Data · from 2010
Rows 1–50 of 3,256| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-24 | 20.07 | 20.14 | 20.06 | 20.13 | 32K | +0.35% |
| 2026-06-23 | 20.02 | 20.07 | 19.98 | 20.06 | 15K | +0.20% |
| 2026-06-22 | 19.97 | 20.10 | 19.97 | 20.02 | 29K | -0.35% |
| 2026-06-18 | 20.08 | 20.10 | 20.05 | 20.09 | 10K | +0.05% |
| 2026-06-17 | 20.01 | 20.10 | 20.00 | 20.08 | 17K | +0.15% |
| 2026-06-16 | 20.08 | 20.12 | 20.03 | 20.05 | 7K | +0.02% |
| 2026-06-15 | 20.10 | 20.10 | 20.01 | 20.05 | 10K | +0.58% |
| 2026-06-12 | 19.92 | 20.03 | 19.92 | 19.93 | 50K | -0.55% |
| 2026-06-11 | 20.16 | 20.16 | 20.00 | 20.04 | 22K | +0.20% |
| 2026-06-10 | 20.05 | 20.10 | 19.98 | 20.00 | 14K | -0.15% |
| 2026-06-09 | 20.20 | 20.20 | 20.00 | 20.03 | 22K | -0.50% |
| 2026-06-08 | 20.22 | 20.22 | 20.10 | 20.13 | 28K | -0.25% |
| 2026-06-05 | 20.19 | 20.20 | 20.10 | 20.18 | 26K | -0.25% |
| 2026-06-04 | 20.12 | 20.24 | 20.11 | 20.23 | 13K | +0.05% |
| 2026-06-03 | 20.17 | 20.23 | 20.16 | 20.22 | 33K | +0.05% |
| 2026-06-02 | 20.28 | 20.28 | 20.15 | 20.21 | 13K | -0.24% |
| 2026-06-01 | 20.13 | 20.26 | 20.11 | 20.26 | 20K | +0.60% |
| 2026-05-29 | 19.90 | 20.24 | 19.90 | 20.14 | 34K | -1.61% |
| 2026-05-28 | 20.50 | 20.50 | 20.44 | 20.47 | 6K | +0.29% |
| 2026-05-27 | 20.38 | 20.45 | 20.38 | 20.41 | 9K | +0.10% |
| 2026-05-26 | 20.35 | 20.43 | 20.34 | 20.39 | 13K | +0.25% |
| 2026-05-22 | 20.38 | 20.38 | 20.26 | 20.34 | 10K | +0.39% |
| 2026-05-21 | 20.49 | 20.49 | 20.26 | 20.26 | 29K | -0.93% |
| 2026-05-20 | 20.44 | 20.51 | 20.30 | 20.45 | 11K | +0.59% |
| 2026-05-19 | 20.43 | 20.45 | 20.33 | 20.33 | 21K | -0.83% |
| 2026-05-18 | 20.45 | 20.65 | 20.33 | 20.50 | 65K | +0.17% |
| 2026-05-15 | 20.68 | 20.77 | 20.46 | 20.46 | 60K | -1.61% |
| 2026-05-14 | 20.65 | 20.85 | 20.65 | 20.80 | 26K | +0.44% |
| 2026-05-13 | 20.75 | 20.75 | 20.67 | 20.71 | 6K | -0.06% |
| 2026-05-12 | 20.80 | 20.80 | 20.66 | 20.72 | 10K | -0.17% |
| 2026-05-11 | 20.79 | 20.80 | 20.75 | 20.76 | 11K | +0.03% |
| 2026-05-08 | 20.64 | 20.75 | 20.64 | 20.75 | 18K | +0.44% |
| 2026-05-07 | 20.72 | 20.72 | 20.59 | 20.66 | 11K | 0.00% |
| 2026-05-06 | 20.63 | 20.71 | 20.61 | 20.66 | 12K | +0.29% |
| 2026-05-05 | 20.70 | 20.70 | 20.59 | 20.60 | 18K | -0.48% |
| 2026-05-04 | 20.58 | 20.71 | 20.53 | 20.70 | 23K | +0.34% |
| 2026-05-01 | 20.84 | 20.84 | 20.63 | 20.63 | 11K | -0.24% |
| 2026-04-30 | 20.72 | 20.72 | 20.57 | 20.68 | 14K | +0.29% |
| 2026-04-29 | 20.77 | 20.77 | 20.55 | 20.62 | 20K | -0.72% |
| 2026-04-28 | 20.79 | 20.80 | 20.71 | 20.77 | 6K | +0.29% |
| 2026-04-27 | 20.80 | 20.80 | 20.71 | 20.71 | 4K | -0.34% |
| 2026-04-24 | 20.78 | 20.86 | 20.78 | 20.78 | 14K | -0.14% |
| 2026-04-23 | 20.81 | 20.86 | 20.73 | 20.81 | 14K | +0.34% |
| 2026-04-22 | 20.76 | 20.76 | 20.64 | 20.74 | 12K | +0.29% |
| 2026-04-21 | 20.67 | 20.75 | 20.62 | 20.68 | 10K | +0.05% |
| 2026-04-20 | 20.87 | 20.87 | 20.65 | 20.67 | 18K | -0.48% |
| 2026-04-17 | 20.72 | 20.80 | 20.71 | 20.77 | 12K | +0.48% |
| 2026-04-16 | 20.75 | 20.76 | 20.67 | 20.67 | 17K | -0.29% |
| 2026-04-15 | 20.73 | 20.81 | 20.73 | 20.73 | 30K | +0.44% |
| 2026-04-14 | 20.63 | 20.69 | 20.54 | 20.64 | 15K | +0.49% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EAI — Frequently Asked Questions
Quick answers to the most common questions about buying EAI stock.
How has EAI stock performed recently?
EAI declined -2.1% over the past year, below its 5-year annualized CAGR of -4.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is EAI's all-time high price?
Entergy Arkansas, Inc. 1M BD 4.875%66 reached $74.46 on 2016-08-03. The 52-week high is $22.22. Current 1-year return of -2.1% places the stock further from historical peaks.
Where can I download EAI historical price data?
This page provides EAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.