Entergy Arkansas, LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.95	19.06	18.68	18.74	18.74	-0.66%	18,107
Sep 24, 2026	18.96	19.24	18.72	18.86	18.86	-1.15%	22,543
Sep 23, 2026	19.28	19.34	19.02	19.08	19.08	-1.34%	24,368
Sep 22, 2026	19.38	19.65	19.31	19.34	19.34	-0.36%	24,163
Sep 21, 2026	19.56	19.63	19.36	19.41	19.41	-0.26%	20,911
Sep 18, 2026	19.62	19.62	19.40	19.46	19.46	-0.51%	12,035
Sep 17, 2026	19.67	19.68	19.52	19.56	19.56	-	15,758
Sep 16, 2026	19.44	19.65	19.36	19.56	19.56	0.67%	14,504
Sep 15, 2026	19.34	19.47	19.34	19.43	19.43	0.10%	34,535
Sep 14, 2026	19.31	19.62	19.31	19.41	19.41	-0.41%	22,965
Sep 11, 2026	19.48	19.69	19.45	19.49	19.49	-0.05%	27,466
Sep 10, 2026	19.50	19.69	19.35	19.50	19.50	-0.10%	24,072
Sep 9, 2026	19.78	19.85	19.51	19.52	19.52	-1.06%	22,105
Sep 8, 2026	19.51	19.77	19.43	19.73	19.73	0.41%	62,486
Sep 4, 2026	19.50	19.69	19.35	19.65	19.65	0.67%	19,410
Sep 3, 2026	19.50	19.66	19.50	19.52	19.52	0.10%	21,190
Sep 2, 2026	19.65	19.75	19.49	19.50	19.50	-0.10%	20,384
Sep 1, 2026	19.51	19.75	19.50	19.52	19.52	-0.05%	28,961
Aug 31, 2026	19.69	19.69	19.51	19.53	19.53	-0.33%	40,081
Aug 28, 2026	19.86	20.09	19.86	19.90	19.60	-0.40%	22,060
Aug 27, 2026	19.86	19.99	19.86	19.98	19.67	0.91%	13,508
Aug 26, 2026	19.96	19.96	19.80	19.80	19.50	-0.78%	21,092
Aug 25, 2026	19.95	19.96	19.90	19.96	19.65	0.56%	8,833
Aug 24, 2026	19.76	19.88	19.75	19.85	19.54	0.53%	13,729
Aug 21, 2026	19.78	19.88	19.74	19.74	19.44	-0.60%	19,899
Aug 20, 2026	19.77	19.87	19.77	19.86	19.56	0.25%	13,330
Aug 19, 2026	19.82	19.83	19.77	19.81	19.51	0.20%	14,124
Aug 18, 2026	19.80	19.80	19.70	19.77	19.47	0.25%	13,081
Aug 17, 2026	19.87	19.87	19.71	19.72	19.42	-0.45%	8,723
Aug 14, 2026	19.80	19.83	19.77	19.81	19.51	-0.25%	8,050
Aug 13, 2026	19.83	19.91	19.83	19.86	19.56	0.18%	8,829
Aug 12, 2026	19.83	19.88	19.80	19.83	19.52	-0.13%	18,101
Aug 11, 2026	19.86	19.88	19.81	19.85	19.55	-0.15%	17,127
Aug 10, 2026	20.04	20.04	19.85	19.88	19.58	-0.30%	9,792
Aug 7, 2026	19.98	20.03	19.91	19.94	19.63	-0.05%	14,581
Aug 6, 2026	20.02	20.05	19.95	19.95	19.64	-0.50%	19,559
Aug 5, 2026	20.09	20.09	20.03	20.05	19.74	-	17,394
Aug 4, 2026	20.09	20.09	20.00	20.05	19.74	-	19,710
Aug 3, 2026	20.08	20.08	20.01	20.05	19.74	0.20%	14,210
Jul 31, 2026	19.97	20.05	19.89	20.01	19.70	0.30%	46,820
Jul 30, 2026	19.89	19.98	19.89	19.95	19.64	0.05%	18,788
Jul 29, 2026	20.00	20.00	19.88	19.94	19.63	0.05%	28,407
Jul 28, 2026	19.91	19.97	19.89	19.93	19.62	0.05%	16,054
Jul 27, 2026	19.91	19.99	19.89	19.92	19.61	-	39,127
Jul 24, 2026	19.94	19.97	19.86	19.92	19.61	0.05%	24,132
Jul 23, 2026	19.91	19.96	19.91	19.91	19.61	-0.45%	42,031
Jul 22, 2026	20.01	20.05	19.95	20.00	19.69	0.05%	26,691
Jul 21, 2026	20.01	20.05	19.99	19.99	19.68	-0.40%	29,777
Jul 20, 2026	19.98	20.10	19.98	20.07	19.76	0.35%	15,988
Jul 17, 2026	20.00	20.00	19.96	20.00	19.69	-	16,283