Skip to main content

Avangrid Inc (NY: AGR )

36.44 +0.25 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.70 46.94 46.18 46.32 436,664 -0.36(-0.78%)
Jul 29, 2021 46.69 46.78 46.30 46.69 294,378 +0.04(+0.10%)
Jul 28, 2021 47.09 47.17 46.18 46.64 403,185 -0.32(-0.68%)
Jul 27, 2021 46.06 47.02 45.81 46.96 456,746 +0.90(+1.95%)
Jul 26, 2021 46.04 46.19 45.68 46.06 416,426 +0.04(+0.10%)
Jul 23, 2021 45.58 46.08 45.56 46.02 333,112 +0.28(+0.60%)
Jul 22, 2021 45.60 46.01 45.41 45.74 620,011 +0.00(+0.00%)
Jul 21, 2021 46.13 46.73 45.14 45.74 1,124,418 -0.77(-1.66%)
Jul 20, 2021 46.51 47.35 46.31 46.52 902,889 +0.19(+0.40%)
Jul 19, 2021 47.84 47.93 46.12 46.33 433,302 -1.45(-3.03%)
Jul 16, 2021 47.68 48.02 47.47 47.78 393,049 +0.25(+0.52%)
Jul 15, 2021 47.07 47.57 47.06 47.53 291,056 +0.28(+0.58%)
Jul 14, 2021 46.87 47.48 46.50 47.25 451,287 +0.35(+0.74%)
Jul 13, 2021 46.79 47.17 46.66 46.91 415,764 +0.04(+0.09%)
Jul 12, 2021 46.53 47.06 46.23 46.86 550,360 +0.24(+0.51%)
Jul 09, 2021 46.05 46.66 46.04 46.62 432,931 +0.67(+1.45%)
Jul 08, 2021 45.98 46.25 45.75 45.96 426,747 -0.23(-0.50%)
Jul 07, 2021 45.89 46.24 45.68 46.19 305,694 +0.29(+0.64%)
Jul 06, 2021 46.00 46.00 44.88 45.89 442,663 +0.00(+0.00%)
Jul 02, 2021 45.79 45.95 45.42 45.89 403,444 +0.14(+0.31%)
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.