Avangrid Inc (NY: AGR )

50.84 -0.46 (-0.90%)
Streaming Delayed Price Updated: 3:46 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 45.86 46.73 46.72 501,664 +0.79(+1.72%)
Jan 28, 2022 45.10 46.02 44.88 45.93 505,725 +0.61(+1.35%)
Jan 27, 2022 45.35 45.66 44.84 45.32 485,017 +0.47(+1.05%)
Jan 26, 2022 45.32 45.59 44.50 44.85 747,960 -0.24(-0.53%)
Jan 25, 2022 45.13 45.78 44.91 45.09 423,447 -0.46(-1.01%)
Jan 24, 2022 45.89 45.98 44.60 45.55 670,642 -0.58(-1.26%)
Jan 21, 2022 46.21 46.53 45.89 46.13 616,924 -0.10(-0.22%)
Jan 20, 2022 47.14 47.48 46.12 46.23 713,558 -1.04(-2.20%)
Jan 19, 2022 47.15 47.64 47.01 47.27 330,302 -0.02(-0.04%)
Jan 18, 2022 47.73 48.09 47.08 47.29 688,478 -0.75(-1.56%)
Jan 14, 2022 48.04 0 -0.50(-1.03%)
Jan 13, 2022 48.28 48.58 48.01 48.54 478,536 +0.31(+0.64%)
Jan 12, 2022 48.15 48.35 47.88 48.23 472,094 +0.07(+0.15%)
Jan 11, 2022 48.45 48.67 47.77 48.16 484,851 -0.20(-0.41%)
Jan 10, 2022 49.36 49.38 48.18 48.36 879,901 -1.78(-3.55%)
Jan 07, 2022 49.59 50.41 49.35 50.14 349,484 +0.48(+0.97%)
Jan 06, 2022 49.99 50.34 49.63 49.66 396,165 -0.27(-0.54%)
Jan 05, 2022 49.74 50.68 49.28 49.93 546,997 +0.34(+0.69%)
Jan 04, 2022 49.54 50.31 49.38 49.59 759,239 -0.05(-0.10%)
Jan 03, 2022 49.87 50.02 49.05 49.64 397,310 -0.24(-0.48%)
Dec 31, 2021 50.26 50.51 49.78 49.88 394,585 -0.37(-0.74%)
Dec 30, 2021 50.13 50.40 49.89 50.25 438,296 +0.32(+0.64%)
Dec 29, 2021 49.40 50.05 49.26 49.93 634,409 +0.58(+1.18%)
Dec 28, 2021 48.60 49.45 48.41 49.35 417,711 +0.89(+1.84%)
Dec 27, 2021 48.77 48.80 48.11 48.46 267,073 -0.36(-0.74%)
Dec 23, 2021 48.53 48.97 48.40 48.82 522,194 +0.46(+0.95%)
Dec 22, 2021 47.96 48.54 47.96 48.36 451,936 +0.42(+0.88%)
Dec 21, 2021 48.42 48.55 47.61 47.94 630,884 -0.12(-0.25%)
Dec 20, 2021 47.66 48.13 47.33 48.06 688,689 +0.15(+0.31%)
Dec 17, 2021 48.14 49.33 47.38 47.91 1,632,164 -0.57(-1.18%)
Dec 16, 2021 48.23 49.01 47.65 48.48 947,943 +0.03(+0.06%)
Dec 15, 2021 48.32 48.55 48.04 48.45 475,481 +0.26(+0.54%)
Dec 14, 2021 48.32 48.76 48.03 48.19 668,170 -0.10(-0.21%)
Dec 13, 2021 47.99 48.67 47.87 48.29 1,137,814 +0.08(+0.17%)
Dec 10, 2021 48.63 49.05 48.02 48.21 998,916 -0.98(-1.99%)
Dec 09, 2021 50.52 50.65 48.86 49.19 1,159,929 -1.78(-3.49%)
Dec 08, 2021 51.08 51.35 50.65 50.97 339,533 -0.04(-0.08%)
Dec 07, 2021 50.66 51.17 50.47 51.01 482,050 +0.32(+0.63%)
Dec 06, 2021 50.74 51.35 50.32 50.69 734,450 +0.30(+0.60%)
Dec 03, 2021 49.72 50.43 49.07 50.39 728,034 +0.97(+1.96%)
Dec 02, 2021 50.68 50.84 48.78 49.42 1,395,504 -1.43(-2.81%)
Dec 01, 2021 50.88 52.31 50.65 50.85 468,760 +0.23(+0.45%)
Nov 30, 2021 51.95 51.95 50.56 50.62 430,787 -1.66(-3.18%)
Nov 29, 2021 52.00 52.51 51.53 52.28 375,900 +0.61(+1.18%)
Nov 26, 2021 51.75 52.34 51.47 51.67 230,749 -0.54(-1.03%)
Nov 24, 2021 51.99 52.27 51.95 52.21 493,648 +0.20(+0.38%)
Nov 23, 2021 51.61 52.15 51.57 52.01 313,782 +0.33(+0.64%)
Nov 22, 2021 51.25 52.01 50.95 51.68 379,192 +0.53(+1.04%)
Nov 19, 2021 51.26 51.92 51.02 51.15 503,712 +0.10(+0.20%)
Nov 18, 2021 51.23 51.45 50.97 51.05 370,481 -0.28(-0.55%)
Nov 17, 2021 50.94 51.35 50.72 51.33 465,268 +0.39(+0.77%)
Nov 16, 2021 50.95 51.23 50.75 50.94 260,694 -0.09(-0.18%)
Nov 15, 2021 50.64 51.08 50.23 51.03 239,247 +0.60(+1.19%)
Nov 12, 2021 50.63 50.80 50.30 50.43 221,650 -0.08(-0.16%)
Nov 11, 2021 50.72 50.93 50.12 50.51 300,034 -0.33(-0.65%)
Nov 10, 2021 50.31 50.84 50.84 509,162 +0.57(+1.13%)
Nov 09, 2021 50.40 50.52 50.10 50.27 294,102 +0.06(+0.12%)
Nov 08, 2021 51.56 51.56 49.99 50.21 336,722 -1.24(-2.41%)
Nov 05, 2021 51.12 51.71 50.83 51.45 478,148 +0.29(+0.57%)
Nov 04, 2021 51.37 51.78 50.50 51.16 513,205 -0.44(-0.85%)
Nov 03, 2021 52.49 52.49 51.33 51.60 731,251 -1.02(-1.94%)
Nov 02, 2021 52.60 52.77 51.87 52.62 485,657 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.