5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-2.50%
3 MONTH PERFORMANCE
-4.83%
6 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
-7.40%
1 YEAR PERFORMANCE
-6.07%
Entergy Arkansas, Inc. 1M BD 4.875%66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $20.39 | $20.29 (-0.49%) | $20.41 | $20.28 | 8.42 K | $1.09 B |
| 06/17/2025 | $20.31 | $20.31 (0%) | $20.34 | $20.31 | 9.82 K | $1.09 B |
| 06/16/2025 | $20.40 | $20.29 (-0.54%) | $20.40 | $20.28 | 30.18 K | $1.09 B |
| 06/13/2025 | $20.41 | $20.31 (-0.49%) | $20.53 | $20.25 | 15.61 K | $1.09 B |
| 06/12/2025 | $20.43 | $20.43 (0%) | $20.49 | $20.39 | 11.12 K | $1.09 B |
| 06/11/2025 | $20.62 | $20.43 (-0.92%) | $20.66 | $20.43 | 13.23 K | $1.09 B |
| 06/10/2025 | $20.66 | $20.55 (-0.53%) | $20.66 | $20.52 | 13.92 K | $1.10 B |
| 06/09/2025 | $20.54 | $20.56 (0.1%) | $20.62 | $20.52 | 23.77 K | $1.10 B |
| 06/06/2025 | $20.66 | $20.53 (-0.63%) | $20.66 | $20.53 | 11.97 K | $1.10 B |
| 06/05/2025 | $20.63 | $20.66 (0.15%) | $20.68 | $20.62 | 16.62 K | $1.11 B |
| 06/04/2025 | $20.58 | $20.62 (0.19%) | $20.69 | $20.58 | 19.10 K | $1.10 B |
| 06/03/2025 | $20.53 | $20.58 (0.24%) | $20.62 | $20.53 | 18.02 K | $1.10 B |
| 06/02/2025 | $20.44 | $20.48 (0.2%) | $20.51 | $20.38 | 17.86 K | $1.10 B |
| 05/30/2025 | $20.56 | $20.40 (-0.78%) | $20.74 | $20.40 | 99.40 K | $1.09 B |
| 05/29/2025 | $20.74 | $20.86 (0.58%) | $20.86 | $20.72 | 24.22 K | $1.12 B |
| 05/28/2025 | $20.79 | $20.62 (-0.82%) | $20.79 | $20.60 | 18.69 K | $1.10 B |
| 05/27/2025 | $20.53 | $20.72 (0.93%) | $20.75 | $20.53 | 16.72 K | $1.11 B |
| 05/23/2025 | $20.53 | $20.47 (-0.29%) | $20.53 | $20.44 | 9.42 K | $1.10 B |
| 05/22/2025 | $20.59 | $20.53 (-0.29%) | $20.65 | $20.40 | 20.74 K | $1.10 B |
| 05/21/2025 | $20.84 | $20.51 (-1.58%) | $20.84 | $20.51 | 15.93 K | $1.10 B |
| 05/20/2025 | $20.80 | $20.85 (0.24%) | $20.91 | $20.73 | 13.26 K | $1.12 B |
| 05/19/2025 | $20.73 | $20.81 (0.39%) | $20.85 | $20.73 | 9.36 K | $1.11 B |
| 05/16/2025 | $20.78 | $20.80 (0.1%) | $20.94 | $20.75 | 12.16 K | $1.11 B |
| 05/15/2025 | $20.66 | $20.79 (0.63%) | $20.80 | $20.66 | 15.72 K | $1.11 B |
| 05/14/2025 | $20.76 | $20.64 (-0.58%) | $20.84 | $20.64 | 22.62 K | $1.10 B |
| 05/13/2025 | $20.91 | $20.76 (-0.72%) | $20.95 | $20.73 | 15.03 K | $1.11 B |
| 05/12/2025 | $21.00 | $20.82 (-0.86%) | $21.10 | $20.81 | 17.32 K | $1.11 B |
| 05/09/2025 | $20.95 | $20.92 (-0.14%) | $21.01 | $20.89 | 29.97 K | $1.12 B |
| 05/08/2025 | $21.05 | $20.97 (-0.38%) | $21.09 | $20.97 | 14.44 K | $1.12 B |
| 05/07/2025 | $20.97 | $20.95 (-0.1%) | $21.00 | $20.92 | 6.15 K | $1.12 B |
| 05/06/2025 | $20.79 | $20.90 (0.53%) | $20.90 | $20.71 | 10.34 K | $1.12 B |
| 05/05/2025 | $20.85 | $20.72 (-0.62%) | $20.91 | $20.71 | 13.41 K | $1.11 B |
| 05/02/2025 | $20.82 | $20.85 (0.14%) | $20.91 | $20.76 | 12.26 K | $1.12 B |
| 05/01/2025 | $20.72 | $20.74 (0.1%) | $20.75 | $20.59 | 17.92 K | $1.11 B |
| 04/30/2025 | $20.71 | $20.67 (-0.19%) | $20.71 | $20.64 | 32.99 K | $1.11 B |
| 04/29/2025 | $20.65 | $20.74 (0.44%) | $20.86 | $20.65 | 41.64 K | $1.11 B |
| 04/28/2025 | $20.69 | $20.65 (-0.19%) | $20.75 | $20.60 | 9.15 K | $1.10 B |
| 04/25/2025 | $20.69 | $20.60 (-0.43%) | $20.69 | $20.57 | 7.21 K | $1.10 B |
| 04/24/2025 | $20.53 | $20.63 (0.49%) | $20.67 | $20.53 | 10.07 K | $1.10 B |
| 04/23/2025 | $20.53 | $20.50 (-0.15%) | $20.82 | $20.49 | 12.63 K | $1.10 B |
| 04/22/2025 | $20.39 | $20.33 (-0.29%) | $20.51 | $20.32 | 33.88 K | $1.09 B |
| 04/21/2025 | $20.35 | $20.31 (-0.2%) | $20.43 | $20.28 | 17.28 K | $1.09 B |
| 04/17/2025 | $20.50 | $20.47 (-0.15%) | $20.64 | $20.44 | 19.33 K | $1.10 B |
| 04/16/2025 | $20.40 | $20.43 (0.15%) | $20.50 | $20.37 | 20.91 K | $1.09 B |
| 04/15/2025 | $20.55 | $20.44 (-0.54%) | $20.60 | $20.43 | 11.80 K | $1.09 B |
| 04/14/2025 | $20.51 | $20.41 (-0.49%) | $20.63 | $20.40 | 16.79 K | $1.09 B |
| 04/11/2025 | $20.49 | $20.37 (-0.59%) | $20.61 | $20.30 | 25.88 K | $1.09 B |
| 04/10/2025 | $20.76 | $20.60 (-0.77%) | $20.89 | $20.50 | 47.04 K | $1.10 B |
| 04/09/2025 | $20.59 | $20.85 (1.26%) | $20.88 | $20.39 | 43.93 K | $1.12 B |
| 04/08/2025 | $20.75 | $20.63 (-0.58%) | $20.84 | $20.57 | 45.02 K | $1.10 B |
| 04/07/2025 | $20.43 | $20.63 (0.98%) | $20.82 | $20.43 | 69.31 K | $1.10 B |
| 04/04/2025 | $20.55 | $20.62 (0.34%) | $20.67 | $20.29 | 34.61 K | $1.10 B |
| 04/03/2025 | $20.63 | $20.65 (0.1%) | $20.71 | $20.55 | 19.31 K | $1.10 B |
| 04/02/2025 | $20.82 | $20.79 (-0.14%) | $20.88 | $20.79 | 9.31 K | $1.11 B |
| 04/01/2025 | $20.83 | $20.83 (0%) | $20.87 | $20.78 | 59.25 K | $1.11 B |
| 03/31/2025 | $20.81 | $20.79 (-0.1%) | $20.85 | $20.54 | 177.54 K | $1.11 B |
| 03/28/2025 | $20.89 | $20.81 (-0.38%) | $21.12 | $20.81 | 18.12 K | $1.11 B |
| 03/27/2025 | $21.01 | $20.89 (-0.57%) | $21.06 | $20.81 | 15.74 K | $1.12 B |
| 03/26/2025 | $21.24 | $20.96 (-1.32%) | $21.24 | $20.91 | 11.54 K | $1.12 B |
| 03/25/2025 | $21.17 | $21.24 (0.33%) | $21.29 | $21.17 | 5.90 K | $1.14 B |
| 03/24/2025 | $21.25 | $21.17 (-0.38%) | $21.38 | $21.17 | 18.18 K | $1.13 B |
| 03/21/2025 | $21.28 | $21.27 (-0.05%) | $21.39 | $21.20 | 13.77 K | $1.14 B |
| 03/20/2025 | $21.36 | $21.28 (-0.37%) | $21.40 | $21.25 | 6.46 K | $1.14 B |
| 03/19/2025 | $21.31 | $21.36 (0.23%) | $21.38 | $21.31 | 13.52 K | $1.14 B |
| 03/18/2025 | $21.42 | $21.31 (-0.51%) | $21.42 | $21.29 | 9.51 K | $1.14 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.
