-
5 DAY PERFORMANCE
-1.34% -
1 MONTH PERFORMANCE
+1.02% -
3 MONTH PERFORMANCE
+5.57% -
6 MONTH PERFORMANCE
+0.18% -
YEAR-TO-DATE PERFORMANCE
+6.75% -
1 YEAR PERFORMANCE
+3.93%
Entergy Arkansas, Inc. 1M BD 4.875%66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.97 | $22.91 (-0.26%) | $22.99 | $22.66 | 404,063 | $4,888.55 B |
| 09/27/2024 | $23.10 | $23.05 (-0.22%) | $23.20 | $22.97 | 72,409 | $4,918.42 B |
| 09/26/2024 | $23.18 | $23.07 (-0.47%) | $23.18 | $22.99 | 48,216 | $4,922.69 B |
| 09/25/2024 | $23.16 | $23.08 (-0.35%) | $23.24 | $23.06 | 51,178 | $4,924.82 B |
| 09/24/2024 | $23.19 | $23.12 (-0.3%) | $23.26 | $22.98 | 54,518 | $4,933.36 B |
| 09/23/2024 | $23.28 | $23.19 (-0.39%) | $23.37 | $23.17 | 40,129 | $4,948.29 B |
| 09/20/2024 | $23.15 | $23.22 (0.3%) | $23.24 | $23.09 | 32,498 | $4,954.69 B |
| 09/19/2024 | $23.10 | $23.10 (0%) | $23.22 | $23.05 | 24,284 | $4,929.09 B |
| 09/18/2024 | $23.15 | $23.03 (-0.52%) | $23.28 | $23.01 | 41,144 | $4,914.15 B |
| 09/17/2024 | $23.12 | $23.10 (-0.09%) | $23.25 | $22.97 | 36,392 | $4,929.09 B |
| 09/16/2024 | $23.00 | $23.06 (0.26%) | $23.06 | $22.95 | 35,057 | $4,920.55 B |
| 09/13/2024 | $23.02 | $22.92 (-0.43%) | $23.04 | $22.88 | 26,169 | $4,890.68 B |
| 09/12/2024 | $22.88 | $22.93 (0.22%) | $22.99 | $22.87 | 75,963 | $4,892.81 B |
| 09/11/2024 | $22.83 | $22.84 (0.04%) | $22.88 | $22.79 | 25,203 | $4,873.61 B |
| 09/10/2024 | $22.75 | $22.83 (0.35%) | $22.96 | $22.67 | 33,338 | $4,871.47 B |
| 09/09/2024 | $22.59 | $22.75 (0.71%) | $22.77 | $22.59 | 25,033 | $4,854.40 B |
| 09/06/2024 | $22.64 | $22.53 (-0.49%) | $22.64 | $22.42 | 20,127 | $4,807.46 B |
| 09/05/2024 | $22.41 | $22.56 (0.67%) | $22.60 | $22.34 | 51,743 | $4,813.86 B |
| 09/04/2024 | $22.50 | $22.34 (-0.71%) | $22.59 | $22.32 | 76,743 | $4,766.92 B |
| 09/03/2024 | $22.59 | $22.45 (-0.62%) | $22.74 | $22.41 | 45,575 | $4,790.39 B |
| 08/30/2024 | $22.81 | $22.53 (-1.23%) | $22.88 | $22.41 | 69,887 | $4,807.46 B |
| 08/29/2024 | $23.20 | $23.17 (-0.13%) | $23.21 | $23.08 | 15,367 | $4,944.02 B |
| 08/28/2024 | $23.19 | $23.15 (-0.17%) | $23.21 | $23.05 | 14,038 | $4,939.76 B |
| 08/27/2024 | $22.95 | $23.13 (0.78%) | $23.17 | $22.89 | 24,739 | $4,935.49 B |
| 08/26/2024 | $22.99 | $22.95 (-0.17%) | $23.09 | $22.86 | 41,511 | $4,897.08 B |
| 08/23/2024 | $22.80 | $22.91 (0.48%) | $22.98 | $22.67 | 29,386 | $4,888.55 B |
| 08/22/2024 | $22.83 | $22.74 (-0.39%) | $22.83 | $22.69 | 14,477 | $4,852.27 B |
| 08/21/2024 | $22.70 | $22.80 (0.44%) | $22.84 | $22.70 | 14,763 | $4,865.07 B |
| 08/20/2024 | $22.70 | $22.70 (0%) | $22.74 | $22.63 | 16,422 | $4,843.74 B |
| 08/19/2024 | $22.66 | $22.71 (0.22%) | $22.73 | $22.61 | 23,744 | $4,845.87 B |
| 08/16/2024 | $22.41 | $22.61 (0.89%) | $22.61 | $22.41 | 27,729 | $4,824.53 B |
| 08/15/2024 | $22.43 | $22.40 (-0.13%) | $22.43 | $22.32 | 12,935 | $4,779.72 B |
| 08/14/2024 | $22.15 | $22.43 (1.26%) | $22.44 | $22.15 | 17,591 | $4,786.12 B |
| 08/13/2024 | $22.21 | $22.27 (0.27%) | $22.27 | $22.12 | 4,501 | $4,751.98 B |
| 08/12/2024 | $22.21 | $22.15 (-0.27%) | $22.21 | $22.11 | 14,518 | $4,726.38 B |
| 08/09/2024 | $22.33 | $22.18 (-0.67%) | $22.33 | $22.09 | 6,469 | $4,732.78 B |
| 08/08/2024 | $22.22 | $22.27 (0.23%) | $22.28 | $21.99 | 12,314 | $4,751.98 B |
| 08/07/2024 | $22.14 | $22.16 (0.09%) | $22.16 | $21.94 | 15,370 | $4,728.51 B |
| 08/06/2024 | $21.98 | $22.05 (0.32%) | $22.13 | $21.87 | 21,062 | $4,705.04 B |
| 08/05/2024 | $21.88 | $21.92 (0.18%) | $22.04 | $21.81 | 15,446 | $4,677.30 B |
| 08/02/2024 | $22.02 | $22.11 (0.41%) | $22.12 | $21.82 | 18,789 | $4,717.84 B |
| 08/01/2024 | $21.78 | $21.98 (0.92%) | $21.98 | $21.78 | 13,563 | $4,690.10 B |
| 07/31/2024 | $22.16 | $21.66 (-2.26%) | $22.16 | $21.65 | 40,914 | $4,621.82 B |
| 07/30/2024 | $22.11 | $22.06 (-0.23%) | $22.11 | $21.92 | 12,086 | $4,707.17 B |
| 07/29/2024 | $22.16 | $22.04 (-0.54%) | $22.16 | $21.91 | 11,132 | $4,702.90 B |
| 07/26/2024 | $22.09 | $22.12 (0.14%) | $22.13 | $22.05 | 7,753 | $4,714.74 B |
| 07/25/2024 | $22.02 | $22.03 (0.05%) | $22.09 | $21.65 | 10,189 | $4,695.56 B |
| 07/24/2024 | $22.06 | $21.96 (-0.45%) | $22.12 | $21.85 | 20,067 | $4,680.64 B |
| 07/23/2024 | $22.22 | $22.10 (-0.54%) | $22.22 | $22.10 | 5,859 | $4,710.48 B |
| 07/22/2024 | $22.16 | $22.17 (0.05%) | $22.24 | $22.12 | 7,557 | $4,725.40 B |
| 07/19/2024 | $22.15 | $22.15 (0%) | $22.15 | $22.10 | 8,595 | $4,721.13 B |
| 07/18/2024 | $22.13 | $22.16 (0.14%) | $22.20 | $22.12 | 8,098 | $4,723.26 B |
| 07/17/2024 | $22.10 | $22.11 (0.05%) | $22.12 | $22.05 | 9,955 | $4,712.61 B |
| 07/16/2024 | $22.25 | $22.14 (-0.49%) | $22.25 | $22.13 | 4,448 | $4,719.00 B |
| 07/15/2024 | $22.16 | $22.16 (0%) | $22.22 | $22.09 | 11,406 | $4,723.26 B |
| 07/12/2024 | $22.11 | $22.17 (0.27%) | $22.26 | $22.11 | 11,083 | $4,725.40 B |
| 07/11/2024 | $21.91 | $22.12 (0.96%) | $22.13 | $21.91 | 17,709 | $4,714.74 B |
| 07/10/2024 | $21.84 | $21.86 (0.09%) | $21.86 | $21.75 | 12,611 | $4,659.32 B |
| 07/09/2024 | $21.93 | $21.76 (-0.78%) | $21.93 | $21.75 | 10,162 | $4,638.01 B |
| 07/08/2024 | $21.96 | $21.93 (-0.14%) | $21.99 | $21.90 | 5,413 | $4,674.24 B |
| 07/05/2024 | $21.89 | $21.96 (0.32%) | $21.99 | $21.87 | 11,593 | $4,680.64 B |
| 07/03/2024 | $21.74 | $21.90 (0.74%) | $21.90 | $21.68 | 15,557 | $4,667.85 B |
| 07/02/2024 | $21.68 | $21.65 (-0.14%) | $21.69 | $21.60 | 16,417 | $4,614.56 B |
| 07/01/2024 | $21.63 | $21.56 (-0.32%) | $21.66 | $21.50 | 18,662 | $4,595.38 B |