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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.42	21.48	21.48	21.48	21.42	8,822
February 19, 2026	21.4	21.43	21.43	21.5	21.4	13,011
February 18, 2026	21.47	21.44	21.44	21.47	21.33	13,700
February 17, 2026	21.29	21.46	21.46	21.47	21.21	24,025
February 13, 2026	21.2	21.23	21.23	21.3	21.16	27,244
February 12, 2026	21.27	21.17	21.17	21.27	21.17	12,031
February 11, 2026	21.17	21.24	21.24	21.25	21.17	10,600
February 10, 2026	21.19	21.18	21.18	21.19	21.13	22,440
February 09, 2026	21.18	21.16	21.16	21.19	21.11	17,900
February 06, 2026	21.21	21.21	21.21	21.24	21.18	16,108
February 05, 2026	21.24	21.17	21.17	21.25	21.12	19,800
February 04, 2026	21.24	21.22	21.22	21.24	21.17	26,900
February 03, 2026	21.15	21.21	21.21	21.25	21.15	55,900
February 02, 2026	21.22	21.19	21.19	21.22	21.15	10,100
January 30, 2026	21.16	21.17	21.17	21.25	21.09	24,400
January 29, 2026	21.31	21.16	21.16	21.31	21.15	9,942
January 28, 2026	21.27	21.24	21.24	21.3	21.18	14,516
January 27, 2026	21.26	21.34	21.34	21.34	21.2	11,106
January 26, 2026	21.2	21.31	21.31	21.31	21.18	38,958
January 23, 2026	21.23	21.19	21.19	21.24	21.12	18,985
January 22, 2026	21.19	21.15	21.15	21.23	21.12	15,526
January 21, 2026	21.08	21.12	21.12	21.13	21.05	25,178
January 20, 2026	21.19	21.13	21.13	21.19	21.06	19,345
January 16, 2026	21.21	21.28	21.28	21.38	21.21	25,566
January 15, 2026	21.32	21.27	21.27	21.39	21.23	14,425
January 14, 2026	21.24	21.24	21.24	21.24	21.2	38,681
January 13, 2026	21.1	21.22	21.22	21.23	21.08	16,129
January 12, 2026	21.09	21.1	21.1	21.12	21.05	15,509
January 09, 2026	21.08	21.1	21.1	21.12	21.04	33,888
January 08, 2026	20.97	20.99	20.99	21.03	20.94	16,483
January 07, 2026	21.07	21.07	21.07	21.07	20.96	15,467
January 06, 2026	21.08	20.99	20.99	21.08	20.92	11,330
January 05, 2026	21.06	21.09	21.09	21.15	20.95	28,910
January 02, 2026	20.79	21	21	21	20.78	20,848
December 31, 2025	20.73	20.7	20.7	20.76	20.61	50,673
December 30, 2025	20.91	20.73	20.73	20.91	20.73	27,453
December 29, 2025	20.99	20.88	20.88	20.99	20.85	19,129
December 26, 2025	21.02	20.93	20.93	21.03	20.93	9,239
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

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