5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
+1.76%
YEAR-TO-DATE PERFORMANCE
+0.59%
1 YEAR PERFORMANCE
+3.19%
Entergy Arkansas, Inc. 1M BD 4.875%66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $21.90 | $22.03 (0.59%) | $22.09 | $21.90 | 17,354 | |
| 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 |
| 12/11/2024 | $21.95 | $21.93 (-0.09%) | $22.09 | $21.93 | 12,023 | $1.17 B |
| 12/10/2024 | $21.84 | $21.88 (0.18%) | $21.93 | $21.81 | 33,178 | $1.17 B |
| 12/09/2024 | $21.92 | $21.86 (-0.27%) | $22.03 | $21.81 | 21,936 | $1.17 B |
| 12/06/2024 | $22.14 | $21.91 (-1.04%) | $22.22 | $21.91 | 34,301 | $1.17 B |
| 12/05/2024 | $22.01 | $22.09 (0.36%) | $22.11 | $22.01 | 10,791 | $1.18 B |
| 12/04/2024 | $22.00 | $22.05 (0.23%) | $22.08 | $21.99 | 25,424 | $1.18 B |
| 12/03/2024 | $22.14 | $22.00 (-0.63%) | $22.15 | $21.95 | 46,439 | $1.18 B |
| 12/02/2024 | $22.14 | $22.10 (-0.18%) | $22.20 | $22.02 | 79,910 | $1.18 B |
| 11/29/2024 | $22.10 | $22.04 (-0.27%) | $22.27 | $22.02 | 145,980 | $1.18 B |
| 11/27/2024 | $22.19 | $22.33 (0.63%) | $22.36 | $22.19 | 19,553 | $1.19 B |
| 11/26/2024 | $22.37 | $22.04 (-1.48%) | $22.37 | $22.04 | 23,018 | $1.18 B |
| 11/25/2024 | $22.43 | $22.30 (-0.58%) | $22.57 | $22.28 | 16,241 | $1.19 B |
| 11/22/2024 | $22.18 | $22.22 (0.18%) | $22.23 | $22.03 | 22,747 | $1.19 B |
| 11/21/2024 | $22.04 | $22.09 (0.23%) | $22.20 | $22.00 | 15,448 | $1.18 B |
| 11/20/2024 | $21.90 | $21.94 (0.18%) | $22.00 | $21.80 | 37,648 | $1.17 B |
| 11/19/2024 | $22.06 | $21.95 (-0.5%) | $22.07 | $21.93 | 22,680 | $1.17 B |
| 11/18/2024 | $22.00 | $22.02 (0.09%) | $22.07 | $21.92 | 16,059 | $1.18 B |
| 11/15/2024 | $22.06 | $22.00 (-0.27%) | $22.06 | $21.86 | 13,023 | $1.18 B |
| 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 |