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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	21.13	20.97	20.97	21.13	20.97	9,297
December 23, 2025	21.14	21.06	21.06	21.17	20.95	26,255
December 22, 2025	21.19	21.14	21.14	21.25	21.13	19,219
December 19, 2025	21.16	21.24	21.24	21.26	21.12	22,249
December 18, 2025	21.18	21.23	21.23	21.29	21.12	41,173
December 17, 2025	21.23	21.16	21.16	21.23	21.12	25,383
December 16, 2025	21.25	21.18	21.18	21.25	21.13	28,973
December 15, 2025	21.17	21.2	21.2	21.26	21.1	38,953
December 12, 2025	21.06	21.14	21.14	21.19	21	35,180
December 11, 2025	21.03	21.2	21.2	21.2	21.03	25,476
December 10, 2025	20.99	21.05	21.05	21.08	20.9	21,951
December 09, 2025	20.88	20.93	20.93	20.99	20.85	16,854
December 08, 2025	20.86	20.86	20.86	20.94	20.84	29,047
December 05, 2025	20.89	20.92	20.92	20.95	20.89	24,483
December 04, 2025	20.94	20.85	20.85	20.96	20.84	42,550
December 03, 2025	20.93	20.9	20.9	20.93	20.89	14,774
December 02, 2025	20.79	20.89	20.89	20.93	20.8	31,279
December 01, 2025	20.87	20.82	20.82	20.89	20.79	29,977
November 28, 2025	21.06	20.92	20.92	21.16	20.88	46,536
November 26, 2025	21.4	21.36	21.36	21.4	21.31	10,314
November 25, 2025	21.32	21.31	21.31	21.37	21.29	11,967
November 24, 2025	21.17	21.28	21.28	21.28	21.17	9,860
November 21, 2025	21.05	21.16	21.16	21.16	21.01	6,905
November 20, 2025	21.13	21.02	21.02	21.13	20.97	26,842
November 19, 2025	21.1	21.09	21.09	21.15	21.07	18,290
November 18, 2025	21.1	21.1	21.1	21.17	21.04	22,262
November 17, 2025	21.25	21.06	21.06	21.25	21.05	111,752
November 14, 2025	21.22	21.23	21.23	21.3	21.09	8,629
November 13, 2025	21.43	21.22	21.22	21.43	21.2	12,138
November 12, 2025	21.45	21.43	21.43	21.5	21.41	7,422
November 11, 2025	21.45	21.51	21.51	21.54	21.45	17,206
November 10, 2025	21.42	21.44	21.44	21.45	21.35	12,096
November 07, 2025	21.35	21.28	21.28	21.4	21.24	21,803
November 06, 2025	21.38	21.36	21.36	21.43	21.32	37,151
November 05, 2025	21.22	21.34	21.34	21.4	21.16	25,687
November 04, 2025	21.16	21.16	21.16	21.19	21.12	30,421
November 03, 2025	21.44	21.23	21.23	21.44	21.15	27,574
October 31, 2025	21.45	21.36	21.36	21.55	21.34	82,020
October 30, 2025	21.78	21.55	21.55	21.78	21.5	19,305
October 29, 2025	21.85	21.74	21.74	21.86	21.69	8,869
October 28, 2025	21.9	21.79	21.79	21.9	21.77	12,811
October 27, 2025	21.83	21.78	21.78	21.89	21.76	9,765
October 24, 2025	21.73	21.79	21.79	21.79	21.6	16,508
October 23, 2025	21.56	21.66	21.66	21.66	21.56	14,898
October 22, 2025	21.61	21.65	21.65	21.68	21.55	46,179
October 21, 2025	21.46	21.55	21.55	21.61	21.46	14,353
October 20, 2025	21.49	21.51	21.51	21.54	21.34	21,265
October 17, 2025	21.37	21.34	21.34	21.47	21.34	11,375
October 16, 2025	21.37	21.41	21.41	21.44	21.37	7,829
October 15, 2025	21.4	21.37	21.37	21.49	21.37	20,360
October 14, 2025	21.35	21.33	21.33	21.35	21.21	3,843
October 13, 2025	21.47	21.35	21.35	21.47	21.32	11,480
October 10, 2025	21.49	21.3	21.3	21.5	21.25	13,953
October 09, 2025	21.57	21.47	21.47	21.57	21.36	11,008
October 08, 2025	21.52	21.57	21.57	21.58	21.51	5,231
October 07, 2025	21.58	21.55	21.55	21.58	21.46	8,250
October 06, 2025	21.53	21.54	21.54	21.54	21.36	13,729
October 03, 2025	21.51	21.51	21.51	21.55	21.45	12,571
October 02, 2025	21.51	21.51	21.51	21.51	21.38	12,471
October 01, 2025	21.23	21.49	21.49	21.49	21.22	20,520

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