5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-3.89%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
-13.00%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
-3.58%
Entergy Arkansas, Inc. 1M BD 4.875%66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $20.50 | $20.47 (-0.15%) | $20.64 | $20.44 | 19,327 | $1.10 B |
| 04/16/2025 | $20.40 | $20.43 (0.15%) | $20.50 | $20.37 | 20,912 | $1.09 B |
| 04/15/2025 | $20.55 | $20.44 (-0.54%) | $20.60 | $20.43 | 11,799 | $1.09 B |
| 04/14/2025 | $20.51 | $20.41 (-0.49%) | $20.63 | $20.40 | 16,788 | $1.09 B |
| 04/11/2025 | $20.49 | $20.37 (-0.59%) | $20.61 | $20.30 | 25,875 | $1.09 B |
| 04/10/2025 | $20.76 | $20.60 (-0.77%) | $20.89 | $20.50 | 47,036 | $1.10 B |
| 04/09/2025 | $20.59 | $20.85 (1.26%) | $20.88 | $20.39 | 43,929 | $1.12 B |
| 04/08/2025 | $20.75 | $20.63 (-0.58%) | $20.84 | $20.57 | 45,020 | $1.10 B |
| 04/07/2025 | $20.43 | $20.63 (0.98%) | $20.82 | $20.43 | 69,307 | $1.10 B |
| 04/04/2025 | $20.55 | $20.62 (0.34%) | $20.67 | $20.29 | 34,614 | $1.10 B |
| 04/03/2025 | $20.63 | $20.65 (0.1%) | $20.71 | $20.55 | 19,312 | $1.10 B |
| 04/02/2025 | $20.82 | $20.79 (-0.14%) | $20.88 | $20.79 | 9,313 | $1.11 B |
| 04/01/2025 | $20.83 | $20.83 (0%) | $20.87 | $20.78 | 59,252 | $1.11 B |
| 03/31/2025 | $20.81 | $20.79 (-0.1%) | $20.85 | $20.54 | 177,536 | $1.11 B |
| 03/28/2025 | $20.89 | $20.81 (-0.38%) | $21.12 | $20.81 | 18,118 | $1.11 B |
| 03/27/2025 | $21.01 | $20.89 (-0.57%) | $21.06 | $20.81 | 15,742 | $1.12 B |
| 03/26/2025 | $21.24 | $20.96 (-1.32%) | $21.24 | $20.91 | 11,536 | $1.12 B |
| 03/25/2025 | $21.17 | $21.24 (0.33%) | $21.29 | $21.17 | 5,898 | $1.14 B |
| 03/24/2025 | $21.25 | $21.17 (-0.38%) | $21.38 | $21.17 | 18,182 | $1.13 B |
| 03/21/2025 | $21.28 | $21.27 (-0.05%) | $21.39 | $21.20 | 13,769 | $1.14 B |
| 03/20/2025 | $21.36 | $21.28 (-0.37%) | $21.40 | $21.25 | 6,456 | $1.14 B |
| 03/19/2025 | $21.31 | $21.36 (0.23%) | $21.38 | $21.31 | 13,518 | $1.14 B |
| 03/18/2025 | $21.42 | $21.31 (-0.51%) | $21.42 | $21.29 | 9,505 | $1.14 B |
| 03/17/2025 | $21.40 | $21.40 (0%) | $21.49 | $21.37 | 7,279 | $1.14 B |
| 03/14/2025 | $21.27 | $21.34 (0.33%) | $21.45 | $21.27 | 12,752 | $1.14 B |
| 03/13/2025 | $20.98 | $21.27 (1.38%) | $21.37 | $20.98 | 35,564 | $1.14 B |
| 03/12/2025 | $20.91 | $20.95 (0.19%) | $20.99 | $20.80 | 16,457 | $1.12 B |
| 03/11/2025 | $21.02 | $20.80 (-1.05%) | $21.05 | $20.78 | 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 |
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.
