5 DAY PERFORMANCE
+4.45%
1 MONTH PERFORMANCE
+5.15%
3 MONTH PERFORMANCE
+1.52%
6 MONTH PERFORMANCE
-3.88%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
-6.09%
Entergy Arkansas, Inc. 1M BD 4.875%66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.91 | $20.89 (-0.1%) | $20.99 | $20.81 | 16,266 | $1.11 B |
| 03/11/2025 | $21.02 | $20.80 (-1.05%) | $21.05 | $20.80 | 10,692 | $1.11 B |
| 03/10/2025 | $21.00 | $20.95 (-0.24%) | $21.17 | $20.95 | 17,980 | $1.12 B |
| 03/07/2025 | $21.17 | $21.10 (-0.33%) | $21.32 | $21.01 | 17,287 | $1.13 B |
| 03/06/2025 | $21.39 | $21.17 (-1.03%) | $21.39 | $21.09 | 13,051 | $1.13 B |
| 03/05/2025 | $21.40 | $21.36 (-0.19%) | $21.48 | $21.28 | 12,393 | $1.14 B |
| 03/04/2025 | $21.50 | $21.42 (-0.37%) | $21.50 | $21.23 | 18,325 | $1.15 B |
| 03/03/2025 | $21.39 | $21.50 (0.51%) | $21.50 | $21.36 | 20,168 | $1.15 B |
| 02/28/2025 | $21.43 | $21.34 (-0.42%) | $21.53 | $21.34 | 26,258 | $1.14 B |
| 02/27/2025 | $21.77 | $21.71 (-0.28%) | $21.78 | $21.71 | 9,489 | $1.16 B |
| 02/26/2025 | $21.82 | $21.73 (-0.41%) | $21.82 | $21.65 | 6,106 | $1.16 B |
| 02/25/2025 | $21.61 | $21.76 (0.69%) | $21.80 | $21.58 | 17,164 | $1.16 B |
| 02/24/2025 | $21.45 | $21.54 (0.42%) | $21.57 | $21.43 | 11,718 | $1.15 B |
| 02/21/2025 | $21.37 | $21.43 (0.28%) | $21.45 | $21.36 | 10,448 | $1.15 B |
| 02/20/2025 | $21.44 | $21.37 (-0.33%) | $21.44 | $21.31 | 22,466 | $9.14 B |
| 02/19/2025 | $21.34 | $21.37 (0.14%) | $21.43 | $21.29 | 13,045 | $9.14 B |
| 02/18/2025 | $21.45 | $21.40 (-0.23%) | $21.48 | $21.34 | 19,831 | $9.15 B |
| 02/14/2025 | $21.44 | $21.45 (0.05%) | $21.58 | $21.38 | 31,739 | $1.15 B |
| 02/13/2025 | $21.30 | $21.34 (0.19%) | $21.39 | $21.22 | 71,421 | $1.14 B |
| 02/12/2025 | $20.99 | $20.96 (-0.14%) | $21.09 | $20.91 | 13,890 | $1.12 B |
| 02/11/2025 | $21.23 | $21.20 (-0.14%) | $21.30 | $21.13 | 17,499 | $1.13 B |
| 02/10/2025 | $21.30 | $21.23 (-0.33%) | $21.30 | $21.22 | 16,897 | $1.14 B |
| 02/07/2025 | $21.34 | $21.22 (-0.56%) | $21.38 | $21.15 | 24,673 | $1.14 B |
| 02/06/2025 | $21.48 | $21.36 (-0.56%) | $21.49 | $21.36 | 13,030 | $1.14 B |
| 02/05/2025 | $21.39 | $21.42 (0.14%) | $21.50 | $21.39 | 16,984 | $1.15 B |
| 02/04/2025 | $21.31 | $21.28 (-0.14%) | $21.33 | $21.22 | 15,336 | $1.14 B |
| 02/03/2025 | $21.34 | $21.25 (-0.42%) | $21.48 | $21.25 | 12,995 | $1.14 B |
| 01/31/2025 | $21.72 | $21.29 (-1.98%) | $21.85 | $21.29 | 41,531 | $1.14 B |
| 01/30/2025 | $21.63 | $21.72 (0.42%) | $21.82 | $21.63 | 12,196 | $1.16 B |
| 01/29/2025 | $21.91 | $21.58 (-1.51%) | $21.94 | $21.57 | 16,009 | $1.15 B |
| 01/28/2025 | $22.08 | $21.82 (-1.18%) | $22.08 | $21.82 | 9,670 | $1.17 B |
| 01/27/2025 | $21.83 | $21.99 (0.73%) | $21.99 | $21.83 | 22,975 | $1.18 B |
| 01/24/2025 | $21.59 | $21.80 (0.97%) | $21.92 | $21.58 | 31,161 | $1.17 B |
| 01/23/2025 | $21.50 | $21.59 (0.42%) | $21.65 | $21.50 | 20,154 | $1.16 B |
| 01/22/2025 | $21.87 | $21.61 (-1.19%) | $21.87 | $21.61 | 15,090 | $1.16 B |
| 01/21/2025 | $21.67 | $21.79 (0.55%) | $21.79 | $21.57 | 19,229 | $1.17 B |
| 01/17/2025 | $21.61 | $21.50 (-0.51%) | $21.74 | $21.34 | 23,235 | $1.15 B |
| 01/16/2025 | $21.41 | $21.47 (0.28%) | $21.68 | $21.41 | 18,177 | $1.15 B |
| 01/15/2025 | $21.12 | $21.37 (1.18%) | $21.52 | $20.96 | 16,563 | $1.14 B |
| 01/14/2025 | $20.88 | $20.86 (-0.1%) | $20.92 | $20.81 | 7,460 | $1.12 B |
| 01/13/2025 | $20.81 | $20.78 (-0.14%) | $21.00 | $20.70 | 24,846 | $1.11 B |
| 01/10/2025 | $21.14 | $20.77 (-1.75%) | $21.16 | $20.68 | 80,996 | $1.11 B |
| 01/08/2025 | $21.58 | $21.31 (-1.25%) | $21.65 | $21.29 | 27,979 | $1.14 B |
| 01/07/2025 | $22.04 | $21.59 (-2.04%) | $22.04 | $21.56 | 29,861 | $1.16 B |
| 01/06/2025 | $22.14 | $22.04 (-0.45%) | $22.14 | $21.94 | 19,966 | $1.18 B |
| 01/03/2025 | $22.05 | $22.14 (0.41%) | $22.23 | $22.01 | 22,980 | $1.18 B |
| 01/02/2025 | $21.90 | $21.98 (0.37%) | $22.09 | $21.88 | 97,166 | $1.18 B |
| 12/31/2024 | $21.56 | $21.90 (1.58%) | $22.02 | $21.52 | 420,731 | $1.17 B |
| 12/30/2024 | $21.00 | $21.45 (2.14%) | $21.58 | $20.89 | 54,223 | $1.15 B |
| 12/27/2024 | $20.98 | $20.93 (-0.24%) | $21.08 | $20.88 | 28,033 | $1.12 B |
| 12/26/2024 | $21.06 | $21.03 (-0.14%) | $21.28 | $20.88 | 37,964 | $1.13 B |
| 12/24/2024 | $21.32 | $21.16 (-0.75%) | $21.32 | $21.12 | 13,440 | $1.13 B |
| 12/23/2024 | $21.39 | $21.27 (-0.56%) | $21.39 | $21.20 | 22,512 | $1.14 B |
| 12/20/2024 | $21.25 | $21.39 (0.66%) | $21.50 | $21.15 | 22,398 | $1.14 B |
| 12/19/2024 | $21.39 | $21.18 (-0.98%) | $21.49 | $21.04 | 34,554 | $1.13 B |
| 12/18/2024 | $21.63 | $21.41 (-1.02%) | $21.77 | $21.40 | 27,995 | $1.15 B |
| 12/17/2024 | $21.68 | $21.70 (0.09%) | $21.77 | $21.65 | 16,154 | $1.16 B |
| 12/16/2024 | $21.63 | $21.63 (0%) | $21.73 | $21.61 | 14,269 | $1.16 B |
| 12/13/2024 | $21.80 | $21.63 (-0.78%) | $21.80 | $21.61 | 26,670 | $1.16 B |
| 12/12/2024 | $21.87 | $21.71 (-0.73%) | $22.10 | $21.67 | 32,510 | $1.16 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.
