Avangrid Inc (NY: AGR )

50.98 USD -0.03 (-0.06%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 52.33 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%)
Nov 01, 2021 52.66 53.06 52.70 52.58 482,505 -0.12(-0.23%)
Oct 29, 2021 52.78 53.28 52.52 52.70 375,714 -0.60(-1.13%)
Oct 28, 2021 52.53 53.31 52.53 53.30 438,312 +0.76(+1.45%)
Oct 27, 2021 52.32 53.25 51.67 52.54 688,748 +0.16(+0.31%)
Oct 26, 2021 52.28 52.38 593,291 +0.27(+0.52%)
Oct 25, 2021 52.07 52.38 51.93 52.11 306,248 -0.28(-0.53%)
Oct 22, 2021 52.15 52.51 52.05 52.39 385,952 +0.25(+0.48%)
Oct 21, 2021 52.69 52.92 52.13 52.14 383,631 -0.67(-1.27%)
Oct 20, 2021 51.72 52.92 51.61 52.81 465,785 +1.25(+2.42%)
Oct 19, 2021 50.69 51.63 50.53 51.56 496,321 +1.05(+2.08%)
Oct 18, 2021 50.65 50.79 50.21 50.51 727,999 -0.51(-1.00%)
Oct 15, 2021 52.84 52.86 50.98 51.02 4,099,738 -2.00(-3.77%)
Oct 14, 2021 52.79 53.13 52.73 53.02 910,820 +0.56(+1.07%)
Oct 13, 2021 51.79 52.56 51.76 52.46 953,694 +0.32(+0.61%)
Oct 12, 2021 51.75 52.82 51.65 52.14 1,392,187 +0.14(+0.27%)
Oct 11, 2021 52.35 53.95 51.44 52.00 2,206,022 +1.18(+2.32%)
Oct 08, 2021 50.80 51.03 50.49 50.82 666,778 +0.12(+0.24%)
Oct 07, 2021 50.64 51.10 50.55 50.70 845,242 +0.14(+0.28%)
Oct 06, 2021 49.30 50.58 49.01 50.56 437,986 +1.08(+2.18%)
Oct 05, 2021 49.57 49.83 49.24 49.48 354,392 -0.07(-0.14%)
Oct 04, 2021 48.70 49.83 48.70 49.55 339,707 +0.81(+1.66%)
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.