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 (%)
Jun 30, 2021 45.93 46.19 45.50 45.64 403,064 -0.25(-0.54%)
Jun 29, 2021 46.37 46.73 45.80 45.89 567,862 -0.61(-1.32%)
Jun 28, 2021 46.50 46.71 46.30 46.50 305,164 +0.12(+0.27%)
Jun 25, 2021 45.83 46.43 45.71 46.38 496,457 +0.55(+1.20%)
Jun 24, 2021 45.83 46.14 45.59 45.83 501,002 +0.08(+0.17%)
Jun 23, 2021 46.10 46.44 45.33 45.75 625,895 -0.43(-0.92%)
Jun 22, 2021 46.34 46.73 46.11 46.18 701,147 -0.30(-0.65%)
Jun 21, 2021 45.49 46.70 45.49 46.48 1,046,786 +1.00(+2.21%)
Jun 18, 2021 46.97 47.12 45.46 45.47 1,844,137 -1.80(-3.81%)
Jun 17, 2021 47.60 47.75 47.09 47.28 1,075,153 -0.45(-0.95%)
Jun 16, 2021 49.10 49.13 47.68 47.73 935,453 -1.16(-2.38%)
Jun 15, 2021 49.05 49.11 48.61 48.89 713,831 -0.12(-0.25%)
Jun 14, 2021 48.81 49.03 48.35 49.02 555,495 +0.21(+0.44%)
Jun 11, 2021 48.81 49.07 48.45 48.80 558,626 -0.02(-0.04%)
Jun 10, 2021 48.47 48.85 48.38 48.82 444,137 +0.43(+0.90%)
Jun 09, 2021 47.59 48.46 47.57 48.38 492,782 +0.83(+1.74%)
Jun 08, 2021 47.83 47.83 47.36 47.56 499,442 -0.16(-0.33%)
Jun 07, 2021 47.55 47.83 47.37 47.72 652,163 +0.37(+0.79%)
Jun 04, 2021 47.54 47.87 47.28 47.35 456,329 +0.03(+0.06%)
Jun 03, 2021 46.67 47.52 46.47 47.32 726,758 +0.55(+1.18%)
Jun 02, 2021 46.22 46.88 45.90 46.77 612,651 +0.65(+1.41%)
Jun 01, 2021 46.28 46.36 45.81 46.12 646,911 -0.25(-0.53%)
May 28, 2021 46.33 46.78 46.08 46.36 447,880 +0.13(+0.29%)
May 27, 2021 46.44 46.57 46.04 46.23 617,965 -0.06(-0.13%)
May 26, 2021 46.07 46.39 45.81 46.29 615,295 +0.36(+0.79%)
May 25, 2021 46.45 46.88 45.85 45.93 492,076 -0.65(-1.40%)
May 24, 2021 46.67 47.09 46.42 46.58 473,473 +0.11(+0.25%)
May 21, 2021 46.08 46.62 46.03 46.47 739,926 +0.45(+0.98%)
May 20, 2021 45.69 46.21 45.69 46.02 571,174 +0.37(+0.81%)
May 19, 2021 45.14 45.82 45.02 45.65 586,812 +0.30(+0.66%)
May 18, 2021 45.34 45.75 45.26 45.35 337,692 +0.00(+0.00%)
May 17, 2021 45.70 46.00 45.23 45.35 355,643 -0.40(-0.88%)
May 14, 2021 45.56 46.44 45.55 45.76 426,574 +0.24(+0.52%)
May 13, 2021 44.71 46.58 44.58 45.52 1,058,186 +1.24(+2.80%)
May 12, 2021 45.24 45.45 44.18 44.28 508,840 -0.96(-2.12%)
May 11, 2021 45.58 45.71 45.03 45.24 573,411 -0.20(-0.45%)
May 10, 2021 44.96 45.62 44.95 45.44 380,134 +0.59(+1.31%)
May 07, 2021 44.90 45.33 44.64 44.85 355,301 +0.01(+0.02%)
May 06, 2021 44.73 44.94 44.34 44.84 557,584 +0.26(+0.59%)
May 05, 2021 44.74 45.63 44.11 44.58 812,651 -0.87(-1.92%)
May 04, 2021 45.07 45.61 44.65 45.45 850,425 +0.60(+1.33%)
May 03, 2021 44.99 45.17 44.45 44.85 486,187 +0.05(+0.12%)
Apr 30, 2021 44.58 44.83 44.41 44.80 357,563 +0.38(+0.85%)
Apr 29, 2021 44.04 44.56 44.04 44.42 343,379 +0.40(+0.92%)
Apr 28, 2021 44.32 44.32 43.79 44.02 551,839 -0.25(-0.56%)
Apr 27, 2021 44.98 45.06 44.22 44.26 529,045 -0.84(-1.85%)
Apr 26, 2021 45.44 45.49 44.96 45.10 310,188 -0.18(-0.41%)
Apr 23, 2021 45.83 45.83 45.19 45.28 561,966 -0.40(-0.87%)
Apr 22, 2021 45.91 46.29 45.59 45.68 414,299 -0.33(-0.71%)
Apr 21, 2021 46.91 47.05 45.92 46.00 725,358 -0.84(-1.79%)
Apr 20, 2021 46.47 47.32 46.47 46.84 462,919 +0.42(+0.91%)
Apr 19, 2021 46.57 46.65 45.98 46.42 461,793 +0.04(+0.08%)
Apr 16, 2021 46.30 46.52 46.09 46.38 593,212 +0.11(+0.23%)
Apr 15, 2021 46.04 46.36 45.79 46.28 595,548 +0.43(+0.94%)
Apr 14, 2021 45.76 46.00 45.55 45.85 396,746 +0.04(+0.08%)
Apr 13, 2021 45.12 45.82 45.06 45.81 478,952 +0.40(+0.89%)
Apr 12, 2021 45.32 45.56 45.08 45.41 556,918 +0.17(+0.37%)
Apr 09, 2021 45.04 45.53 45.03 45.24 468,229 +0.28(+0.63%)
Apr 08, 2021 45.48 45.67 44.96 44.96 1,045,774 -0.40(-0.87%)
Apr 07, 2021 45.12 45.65 45.08 45.35 528,278 +0.38(+0.84%)
Apr 06, 2021 44.92 45.21 44.60 44.97 664,904 -0.20(-0.45%)
Apr 05, 2021 44.47 45.34 44.45 45.18 733,088 +0.95(+2.15%)
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.