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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	21.29	21.17	21.17	21.35	21.07	59,779
September 29, 2025	21.5	21.31	21.31	21.6	21.28	22,246
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

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