5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
+1.22%
3 MONTH PERFORMANCE
-0.09%
6 MONTH PERFORMANCE
+4.92%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
-1.69%
Entergy Arkansas, Inc. 1M BD 4.875%66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.89 | $20.92 (0.14%) | $20.95 | $20.89 | 24.48 K | $9.34 B |
| 12/04/2025 | $20.94 | $20.85 (-0.43%) | $20.96 | $20.84 | 42.55 K | $9.31 B |
| 12/03/2025 | $20.93 | $20.90 (-0.14%) | $20.93 | $20.84 | 21.97 K | $9.33 B |
| 12/02/2025 | $20.79 | $20.89 (0.48%) | $20.93 | $20.79 | 31.28 K | $9.33 B |
| 12/01/2025 | $20.87 | $20.82 (-0.24%) | $20.89 | $20.79 | 29.98 K | $9.30 B |
| 11/28/2025 | $21.06 | $20.92 (-0.66%) | $21.16 | $20.88 | 46.54 K | $9.34 B |
| 11/26/2025 | $21.40 | $21.36 (-0.19%) | $21.40 | $21.31 | 10.31 K | $9.54 B |
| 11/25/2025 | $21.32 | $21.31 (-0.05%) | $21.37 | $21.29 | 11.97 K | $9.52 B |
| 11/24/2025 | $21.17 | $21.28 (0.52%) | $21.28 | $21.17 | 9.86 K | $9.50 B |
| 11/21/2025 | $21.05 | $21.16 (0.52%) | $21.16 | $21.01 | 6.91 K | $9.45 B |
| 11/20/2025 | $21.13 | $21.02 (-0.52%) | $21.13 | $20.97 | 26.84 K | $9.39 B |
| 11/19/2025 | $21.10 | $21.09 (-0.05%) | $21.15 | $21.07 | 18.29 K | $9.42 B |
| 11/18/2025 | $21.10 | $21.10 (0%) | $21.17 | $21.04 | 22.26 K | $9.42 B |
| 11/17/2025 | $21.25 | $21.06 (-0.89%) | $21.25 | $21.05 | 111.75 K | $9.40 B |
| 11/14/2025 | $21.22 | $21.23 (0.05%) | $21.30 | $21.09 | 8.63 K | $9.48 B |
| 11/13/2025 | $21.43 | $21.22 (-0.98%) | $21.43 | $21.20 | 12.14 K | $9.48 B |
| 11/12/2025 | $21.45 | $21.43 (-0.09%) | $21.50 | $21.41 | 7.42 K | $9.57 B |
| 11/11/2025 | $21.45 | $21.51 (0.28%) | $21.54 | $21.45 | 17.21 K | $9.60 B |
| 11/10/2025 | $21.42 | $21.44 (0.09%) | $21.45 | $21.35 | 12.10 K | $9.57 B |
| 11/07/2025 | $21.35 | $21.28 (-0.33%) | $21.40 | $21.24 | 21.80 K | $9.50 B |
| 11/06/2025 | $21.38 | $21.36 (-0.09%) | $21.43 | $21.32 | 37.15 K | $9.54 B |
| 11/05/2025 | $21.22 | $21.34 (0.57%) | $21.40 | $21.16 | 25.69 K | $9.53 B |
| 11/04/2025 | $21.16 | $21.16 (0%) | $21.19 | $21.12 | 30.42 K | $9.45 B |
| 11/03/2025 | $21.44 | $21.23 (-0.98%) | $21.44 | $21.15 | 27.57 K | $9.48 B |
| 10/31/2025 | $21.45 | $21.36 (-0.42%) | $21.55 | $21.34 | 82.02 K | $9.54 B |
| 10/30/2025 | $21.78 | $21.55 (-1.06%) | $21.78 | $21.50 | 19.31 K | $9.62 B |
| 10/29/2025 | $21.85 | $21.74 (-0.5%) | $21.86 | $21.69 | 8.87 K | $9.71 B |
| 10/28/2025 | $21.90 | $21.79 (-0.5%) | $21.90 | $21.77 | 12.81 K | $9.57 B |
| 10/27/2025 | $21.83 | $21.78 (-0.23%) | $21.89 | $21.76 | 9.77 K | $9.57 B |
| 10/24/2025 | $21.73 | $21.79 (0.28%) | $21.79 | $21.60 | 16.51 K | $9.57 B |
| 10/23/2025 | $21.56 | $21.66 (0.46%) | $21.66 | $21.56 | 14.90 K | $9.51 B |
| 10/22/2025 | $21.61 | $21.65 (0.19%) | $21.68 | $21.55 | 46.18 K | $9.51 B |
| 10/21/2025 | $21.46 | $21.55 (0.42%) | $21.61 | $21.46 | 14.35 K | $9.46 B |
| 10/20/2025 | $21.49 | $21.51 (0.09%) | $21.54 | $21.34 | 21.27 K | $9.45 B |
| 10/17/2025 | $21.37 | $21.34 (-0.14%) | $21.47 | $21.34 | 11.38 K | $9.37 B |
| 10/16/2025 | $21.37 | $21.41 (0.19%) | $21.44 | $21.37 | 7.83 K | $9.40 B |
| 10/15/2025 | $21.40 | $21.41 (0.05%) | $21.49 | $21.38 | 20.37 K | $9.40 B |
| 10/14/2025 | $21.35 | $21.33 (-0.09%) | $21.35 | $21.21 | 3.84 K | $9.37 B |
| 10/13/2025 | $21.47 | $21.35 (-0.56%) | $21.47 | $21.32 | 11.48 K | $9.38 B |
| 10/10/2025 | $21.49 | $21.30 (-0.88%) | $21.50 | $21.25 | 13.95 K | $9.35 B |
| 10/09/2025 | $21.57 | $21.47 (-0.46%) | $21.57 | $21.36 | 11.01 K | $9.43 B |
| 10/08/2025 | $21.52 | $21.57 (0.23%) | $21.58 | $21.51 | 5.23 K | $9.47 B |
| 10/07/2025 | $21.58 | $21.55 (-0.14%) | $21.58 | $21.46 | 8.25 K | $9.46 B |
| 10/06/2025 | $21.53 | $21.54 (0.05%) | $21.54 | $21.36 | 13.73 K | $9.46 B |
| 10/03/2025 | $21.51 | $21.51 (0%) | $21.55 | $21.45 | 12.57 K | $9.45 B |
| 10/02/2025 | $21.51 | $21.51 (0%) | $21.51 | $21.38 | 12.47 K | $9.45 B |
| 10/01/2025 | $21.23 | $21.49 (1.22%) | $21.49 | $21.22 | 20.52 K | $9.44 B |
| 09/30/2025 | $21.29 | $21.17 (-0.56%) | $21.35 | $21.07 | 59.78 K | $9.30 B |
| 09/29/2025 | $21.50 | $21.31 (-0.88%) | $21.60 | $21.28 | 22.25 K | $9.36 B |
| 09/26/2025 | $21.58 | $21.48 (-0.46%) | $21.67 | $21.46 | 12.84 K | $9.43 B |
| 09/25/2025 | $21.85 | $21.61 (-1.1%) | $21.85 | $21.58 | 15.24 K | $9.49 B |
| 09/24/2025 | $21.95 | $21.86 (-0.41%) | $21.95 | $21.72 | 10.27 K | $9.60 B |
| 09/23/2025 | $21.92 | $21.83 (-0.41%) | $21.99 | $21.80 | 9.56 K | $9.59 B |
| 09/22/2025 | $21.82 | $21.96 (0.64%) | $22.00 | $21.82 | 8.28 K | $9.64 B |
| 09/19/2025 | $21.88 | $21.89 (0.05%) | $21.89 | $21.80 | 6.06 K | $9.61 B |
| 09/18/2025 | $22.01 | $21.94 (-0.32%) | $22.07 | $21.85 | 14.03 K | $9.64 B |
| 09/17/2025 | $22.09 | $22.08 (-0.05%) | $22.22 | $22.08 | 8.18 K | $9.70 B |
| 09/16/2025 | $22.18 | $22.09 (-0.41%) | $22.19 | $22.05 | 33.68 K | $9.70 B |
| 09/15/2025 | $22.03 | $22.17 (0.64%) | $22.19 | $22.03 | 13.69 K | $9.74 B |
| 09/12/2025 | $21.93 | $22.01 (0.36%) | $22.01 | $21.84 | 7.92 K | $9.67 B |
| 09/11/2025 | $21.68 | $21.94 (1.2%) | $21.94 | $21.67 | 25.55 K | $9.64 B |
| 09/10/2025 | $21.58 | $21.66 (0.37%) | $21.68 | $21.56 | 16.40 K | $9.51 B |
| 09/09/2025 | $21.59 | $21.55 (-0.19%) | $21.61 | $21.51 | 16.49 K | $9.46 B |
| 09/08/2025 | $21.57 | $21.68 (0.51%) | $21.77 | $21.57 | 13.28 K | $9.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
