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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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