Entergy Arkansas, Inc. 1M BD 4.875%66 - EAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.58	21.48	21.48	21.67	21.46	12,840
September 25, 2025	21.85	21.61	21.61	21.85	21.58	15,239
September 24, 2025	21.95	21.86	21.86	21.95	21.72	10,271
September 23, 2025	21.92	21.83	21.83	21.99	21.8	9,557
September 22, 2025	21.82	21.96	21.96	22	21.82	8,284
September 19, 2025	21.88	21.89	21.89	21.89	21.8	6,056
September 18, 2025	22.01	21.94	21.94	22.07	21.85	13,864
September 17, 2025	22.09	22.08	22.08	22.22	22.08	8,180
September 16, 2025	22.18	22.09	22.09	22.19	22.05	33,677
September 15, 2025	22.03	22.17	22.17	22.19	22.03	13,690
September 12, 2025	21.93	22.01	22.01	22.01	21.84	7,922
September 11, 2025	21.68	21.94	21.94	21.94	21.67	25,552
September 10, 2025	21.58	21.66	21.66	21.68	21.56	16,404
September 09, 2025	21.59	21.55	21.55	21.61	21.51	16,485
September 08, 2025	21.57	21.68	21.68	21.77	21.57	13,284
September 05, 2025	21.35	21.56	21.56	21.59	21.35	23,501
September 04, 2025	21.12	21.24	21.24	21.24	21.12	13,790
September 03, 2025	20.98	21.08	21.08	21.12	20.96	14,730
September 02, 2025	20.81	20.96	20.96	21.04	20.81	23,724
August 29, 2025	21.28	20.86	20.86	21.36	20.69	95,585
August 28, 2025	21.77	21.64	21.34	21.79	21.64	10,960
August 27, 2025	21.75	21.71	21.4	21.75	21.61	9,893
August 26, 2025	21.81	21.74	21.43	21.81	21.73	10,264
August 25, 2025	21.77	21.81	21.5	21.85	21.71	14,245
August 22, 2025	21.66	21.83	21.83	21.85	21.66	17,777
August 21, 2025	21.66	21.61	21.61	21.67	21.6	8,537
August 20, 2025	21.66	21.69	21.69	21.69	21.59	14,983
August 19, 2025	21.52	21.57	21.57	21.59	21.51	9,908
August 18, 2025	21.51	21.47	21.47	21.57	21.37	18,580
August 15, 2025	21.66	21.54	21.54	21.66	21.54	9,770
August 14, 2025	21.66	21.61	21.61	21.66	21.52	11,258
August 13, 2025	21.53	21.68	21.68	21.68	21.53	13,212
August 12, 2025	21.41	21.49	21.49	21.5	21.36	11,870
August 11, 2025	21.32	21.38	21.38	21.4	21.24	14,950
August 08, 2025	21.27	21.26	21.26	21.35	21.16	11,522
August 07, 2025	21.42	21.18	21.18	21.42	21.16	11,588
August 06, 2025	21.46	21.26	21.26	21.56	21.21	19,245
August 05, 2025	21.49	21.5	21.5	21.56	21.39	6,518
August 04, 2025	21.43	21.5	21.5	21.58	21.29	18,105
August 01, 2025	21.33	21.28	21.28	21.46	21.27	21,129
July 31, 2025	21.01	21.39	21.39	21.41	21.01	88,002
July 30, 2025	20.8	20.9	20.9	21.09	20.79	17,337
July 29, 2025	20.58	20.78	20.78	20.78	20.53	14,983
July 28, 2025	20.67	20.58	20.58	20.67	20.48	17,407
July 25, 2025	20.59	20.62	20.62	20.64	20.53	14,289
July 24, 2025	20.52	20.51	20.51	20.62	20.47	16,358
July 23, 2025	20.59	20.52	20.52	20.69	20.4	11,639
July 22, 2025	20.49	20.51	20.51	20.61	20.48	22,118
July 21, 2025	20.6	20.5	20.5	20.72	20.5	12,532
July 18, 2025	20.47	20.48	20.48	20.6	20.4	20,717
July 17, 2025	20.27	20.37	20.37	20.4	20.26	15,218
July 16, 2025	20.49	20.23	20.23	20.51	20.22	18,711
July 15, 2025	20.58	20.37	20.37	20.58	20.36	14,789
July 14, 2025	20.65	20.51	20.51	20.74	20.51	17,032
July 11, 2025	20.77	20.66	20.66	20.88	20.64	16,514
July 10, 2025	20.67	20.77	20.77	20.8	20.67	8,548
July 09, 2025	20.53	20.62	20.62	20.71	20.53	8,405
July 08, 2025	20.56	20.5	20.5	20.58	20.5	11,451
July 07, 2025	20.64	20.51	20.51	20.64	20.45	14,381
July 03, 2025	20.55	20.57	20.57	20.61	20.4	14,770

Entergy Arkansas, Inc. 1M BD 4.875%66 (EAI) NYSE