-
5 DAY PERFORMANCE
-3.17% -
1 MONTH PERFORMANCE
-6.39% -
3 MONTH PERFORMANCE
-1.87% -
6 MONTH PERFORMANCE
+0.78% -
YEAR-TO-DATE PERFORMANCE
+3.10% -
1 YEAR PERFORMANCE
+3.10%
Entergy Arkansas, Inc. 1M BD 4.875%66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $22.14 | $21.98 (-0.72%) | $22.16 | $21.89 | 13,428 | $1.18 B |
| 11/13/2024 | $22.23 | $22.07 (-0.72%) | $22.26 | $22.02 | 34,926 | $1.18 B |
| 11/12/2024 | $22.37 | $22.15 (-0.98%) | $22.47 | $22.10 | 20,675 | $1.19 B |
| 11/11/2024 | $22.67 | $22.47 (-0.88%) | $22.77 | $22.39 | 23,543 | $1.20 B |
| 11/08/2024 | $22.54 | $22.70 (0.71%) | $22.79 | $22.54 | 19,513 | $1.21 B |
| 11/07/2024 | $22.37 | $22.51 (0.63%) | $22.53 | $22.37 | 8,898 | $1.20 B |
| 11/06/2024 | $22.40 | $22.37 (-0.13%) | $22.50 | $22.35 | 26,026 | $1.20 B |
| 11/05/2024 | $22.56 | $22.64 (0.35%) | $22.65 | $22.37 | 41,517 | $1.21 B |
| 11/04/2024 | $22.41 | $22.48 (0.31%) | $22.58 | $22.41 | 10,425 | $1.20 B |
| 11/01/2024 | $22.58 | $22.32 (-1.15%) | $22.61 | $22.27 | 11,868 | $1.19 B |
| 10/31/2024 | $22.85 | $22.48 (-1.62%) | $22.85 | $22.48 | 51,558 | $1.20 B |
| 10/30/2024 | $22.81 | $22.85 (0.18%) | $22.97 | $22.81 | 12,562 | $1.22 B |
| 10/29/2024 | $22.80 | $22.80 (0%) | $22.82 | $22.56 | 21,242 | $1.22 B |
| 10/28/2024 | $22.94 | $22.92 (-0.09%) | $22.97 | $22.73 | 16,900 | $1.23 B |
| 10/25/2024 | $22.92 | $22.85 (-0.31%) | $22.99 | $22.81 | 19,518 | $1.22 B |
| 10/24/2024 | $23.01 | $22.87 (-0.61%) | $23.05 | $22.79 | 18,505 | $1.22 B |
| 10/23/2024 | $23.13 | $22.97 (-0.69%) | $23.13 | $22.87 | 17,990 | $1.23 B |
| 10/22/2024 | $23.25 | $23.20 (-0.22%) | $23.27 | $23.03 | 15,842 | $1.24 B |
| 10/21/2024 | $23.49 | $23.19 (-1.28%) | $23.49 | $23.15 | 26,348 | $1.24 B |
| 10/18/2024 | $23.45 | $23.54 (0.38%) | $23.57 | $23.37 | 115,690 | $1.26 B |
| 10/17/2024 | $23.52 | $23.40 (-0.51%) | $23.52 | $23.35 | 15,038 | $1.25 B |
| 10/16/2024 | $23.45 | $23.53 (0.34%) | $23.58 | $23.45 | 15,792 | $1.26 B |
| 10/15/2024 | $23.27 | $23.48 (0.9%) | $23.57 | $23.27 | 12,547 | $1.26 B |
| 10/14/2024 | $23.11 | $23.27 (0.69%) | $23.27 | $23.11 | 10,116 | $1.25 B |
| 10/11/2024 | $23.07 | $23.14 (0.3%) | $23.15 | $23.05 | 15,013 | $1.24 B |
| 10/10/2024 | $23.15 | $23.13 (-0.09%) | $23.16 | $23.08 | 5,933 | $1.24 B |
| 10/09/2024 | $23.15 | $23.17 (0.09%) | $23.22 | $23.09 | 13,233 | $1.24 B |
| 10/08/2024 | $22.94 | $23.17 (1%) | $23.17 | $22.94 | 19,302 | $1.24 B |
| 10/07/2024 | $23.18 | $23.00 (-0.78%) | $23.18 | $22.93 | 16,365 | $1.23 B |
| 10/04/2024 | $23.29 | $23.24 (-0.21%) | $23.29 | $23.19 | 30,108 | $1.24 B |
| 10/03/2024 | $23.20 | $23.34 (0.6%) | $23.36 | $23.10 | 25,406 | $1.25 B |
| 10/02/2024 | $23.02 | $23.20 (0.78%) | $23.20 | $22.96 | 41,880 | $1.24 B |
| 10/01/2024 | $22.98 | $23.03 (0.22%) | $23.05 | $22.95 | 26,520 | $1.23 B |
| 09/30/2024 | $22.97 | $22.91 (-0.26%) | $22.99 | $22.66 | 405,103 | $1.23 B |
| 09/27/2024 | $23.10 | $23.05 (-0.22%) | $23.20 | $22.97 | 72,409 | $1.23 B |
| 09/26/2024 | $23.18 | $23.07 (-0.47%) | $23.18 | $22.99 | 48,216 | $1.23 B |
| 09/25/2024 | $23.16 | $23.08 (-0.35%) | $23.24 | $23.06 | 51,178 | $1.23 B |
| 09/24/2024 | $23.19 | $23.12 (-0.3%) | $23.26 | $22.98 | 54,518 | $1.24 B |
| 09/23/2024 | $23.28 | $23.19 (-0.39%) | $23.37 | $23.17 | 40,129 | $1.24 B |
| 09/20/2024 | $23.15 | $23.22 (0.3%) | $23.24 | $23.09 | 32,498 | $1.24 B |
| 09/19/2024 | $23.10 | $23.10 (0%) | $23.22 | $23.05 | 24,284 | $1.24 B |
| 09/18/2024 | $23.15 | $23.03 (-0.52%) | $23.28 | $23.01 | 41,144 | $1.23 B |
| 09/17/2024 | $23.12 | $23.10 (-0.09%) | $23.25 | $22.97 | 36,392 | $1.24 B |
| 09/16/2024 | $23.00 | $23.06 (0.26%) | $23.06 | $22.95 | 35,057 | $1.23 B |
| 09/13/2024 | $23.02 | $22.92 (-0.43%) | $23.04 | $22.88 | 26,169 | $1.23 B |
| 09/12/2024 | $22.88 | $22.93 (0.22%) | $22.99 | $22.87 | 75,963 | $1.23 B |
| 09/11/2024 | $22.83 | $22.84 (0.04%) | $22.88 | $22.79 | 25,203 | $1.22 B |
| 09/10/2024 | $22.75 | $22.83 (0.35%) | $22.96 | $22.67 | 33,338 | $1.22 B |
| 09/09/2024 | $22.59 | $22.75 (0.71%) | $22.77 | $22.59 | 25,033 | $1.22 B |
| 09/06/2024 | $22.64 | $22.53 (-0.49%) | $22.64 | $22.42 | 20,127 | $1.21 B |
| 09/05/2024 | $22.41 | $22.56 (0.67%) | $22.60 | $22.34 | 51,743 | $1.21 B |
| 09/04/2024 | $22.50 | $22.34 (-0.71%) | $22.59 | $22.32 | 76,743 | $1.20 B |
| 09/03/2024 | $22.59 | $22.45 (-0.62%) | $22.74 | $22.41 | 45,575 | $1.20 B |
| 08/30/2024 | $22.81 | $22.53 (-1.23%) | $22.88 | $22.41 | 69,887 | $1.21 B |
| 08/29/2024 | $23.20 | $23.17 (-0.13%) | $23.21 | $23.08 | 15,367 | $1.24 B |
| 08/28/2024 | $23.19 | $23.15 (-0.17%) | $23.21 | $23.05 | 14,038 | $1.24 B |
| 08/27/2024 | $22.95 | $23.13 (0.78%) | $23.17 | $22.89 | 24,739 | $1.24 B |
| 08/26/2024 | $22.99 | $22.95 (-0.17%) | $23.09 | $22.86 | 41,511 | $1.23 B |
| 08/23/2024 | $22.80 | $22.91 (0.48%) | $22.98 | $22.67 | 29,386 | $1.23 B |
| 08/22/2024 | $22.83 | $22.74 (-0.39%) | $22.83 | $22.69 | 14,477 | $1.22 B |
| 08/21/2024 | $22.70 | $22.80 (0.44%) | $22.84 | $22.70 | 14,763 | $1.22 B |
| 08/20/2024 | $22.70 | $22.70 (0%) | $22.74 | $22.63 | 16,422 | $1.21 B |
| 08/19/2024 | $22.66 | $22.71 (0.22%) | $22.73 | $22.61 | 23,744 | $1.22 B |
| 08/16/2024 | $22.41 | $22.61 (0.89%) | $22.61 | $22.41 | 27,729 | $1.21 B |
| 08/15/2024 | $22.43 | $22.40 (-0.13%) | $22.43 | $22.32 | 12,935 | $1.20 B |