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 (%)
Oct 29, 2021 47.27 47.71 47.03 47.19 419,547 -0.54(-1.13%)
Oct 28, 2021 47.04 47.74 47.04 47.73 489,448 +0.68(+1.45%)
Oct 27, 2021 46.85 47.69 46.27 47.05 769,102 +0.14(+0.31%)
Oct 26, 2021 46.82 46.91 662,508 +0.24(+0.52%)
Oct 25, 2021 46.63 46.91 46.50 46.67 341,977 -0.25(-0.53%)
Oct 22, 2021 46.70 47.02 46.61 46.92 430,980 +0.22(+0.48%)
Oct 21, 2021 47.19 47.39 46.68 46.69 428,388 -0.60(-1.27%)
Oct 20, 2021 46.32 47.39 46.22 47.29 520,126 +1.12(+2.42%)
Oct 19, 2021 45.39 46.24 45.25 46.17 554,225 +0.94(+2.08%)
Oct 18, 2021 45.36 45.48 44.96 45.23 812,932 -0.46(-1.00%)
Oct 15, 2021 47.32 47.34 45.65 45.69 4,578,043 -1.79(-3.77%)
Oct 14, 2021 47.27 47.58 47.22 47.48 1,017,083 +0.50(+1.07%)
Oct 13, 2021 46.38 47.07 46.35 46.98 1,064,959 +0.29(+0.61%)
Oct 12, 2021 46.34 47.30 46.25 46.69 1,554,609 +0.13(+0.27%)
Oct 11, 2021 46.88 48.31 46.07 46.57 2,463,392 +1.06(+2.32%)
Oct 08, 2021 45.49 45.70 45.21 45.51 744,569 +0.11(+0.24%)
Oct 07, 2021 45.35 45.77 45.27 45.40 943,854 +0.13(+0.28%)
Oct 06, 2021 44.15 45.30 43.89 45.28 489,084 +0.97(+2.18%)
Oct 05, 2021 44.39 44.62 44.10 44.31 395,738 -0.06(-0.14%)
Oct 04, 2021 43.61 44.62 43.61 44.37 379,339 +0.73(+1.66%)
Oct 01, 2021 43.80 43.99 43.38 43.65 523,510 +0.13(+0.29%)
Sep 30, 2021 44.25 44.48 43.54 43.52 366,438 -0.69(-1.56%)
Sep 29, 2021 43.67 44.25 43.40 44.21 381,244 +0.67(+1.54%)
Sep 28, 2021 44.59 44.74 43.40 43.54 617,215 -1.11(-2.49%)
Sep 27, 2021 45.45 45.75 44.60 44.65 560,488 -0.75(-1.66%)
Sep 24, 2021 45.54 45.74 45.32 45.40 546,528 -0.17(-0.37%)
Sep 23, 2021 45.65 46.22 45.47 45.57 575,936 +0.06(+0.14%)
Sep 22, 2021 45.14 45.81 44.86 45.51 649,022 +0.58(+1.30%)
Sep 21, 2021 44.88 45.29 44.70 44.93 401,779 +0.04(+0.10%)
Sep 20, 2021 44.84 45.37 44.38 44.88 427,053 -0.27(-0.59%)
Sep 17, 2021 45.79 45.88 45.07 45.15 1,364,415 -0.61(-1.33%)
Sep 16, 2021 46.27 46.27 45.61 45.76 456,676 -0.55(-1.18%)
Sep 15, 2021 46.41 46.60 46.19 46.31 392,634 -0.13(-0.29%)
Sep 14, 2021 46.80 46.95 46.33 46.44 461,443 -0.20(-0.42%)
Sep 13, 2021 47.22 47.63 46.61 46.64 530,284 -0.15(-0.33%)
Sep 10, 2021 47.71 47.95 46.76 46.79 485,553 -1.07(-2.23%)
Sep 09, 2021 48.10 48.28 47.81 47.86 468,273 -0.47(-0.96%)
Sep 08, 2021 47.68 48.53 47.46 48.32 807,708 +0.66(+1.39%)
Sep 07, 2021 48.88 48.88 47.61 47.66 652,102 -1.31(-2.67%)
Sep 03, 2021 49.55 49.55 48.72 48.97 448,943 -0.56(-1.12%)
Sep 02, 2021 49.16 49.52 49.02 49.52 410,565 +0.38(+0.77%)
Sep 01, 2021 48.75 49.37 48.50 49.15 513,182 +0.60(+1.23%)
Aug 31, 2021 48.52 48.80 48.27 48.55 448,545 -0.09(-0.18%)
Aug 30, 2021 48.28 48.66 48.14 48.64 246,543 +0.36(+0.75%)
Aug 27, 2021 48.04 48.36 47.94 48.28 276,881 +0.26(+0.54%)
Aug 26, 2021 47.76 48.20 47.52 48.02 371,159 +0.14(+0.30%)
Aug 25, 2021 47.88 48.04 47.58 47.88 373,874 +0.06(+0.13%)
Aug 24, 2021 48.05 48.34 47.77 47.81 467,298 +0.10(+0.20%)
Aug 23, 2021 48.67 48.67 47.64 47.72 390,537 -1.05(-2.15%)
Aug 20, 2021 48.28 49.13 48.04 48.76 412,742 +0.26(+0.53%)
Aug 19, 2021 48.60 49.00 48.46 48.51 346,791 -0.12(-0.26%)
Aug 18, 2021 48.89 48.89 48.47 48.63 318,618 -0.19(-0.38%)
Aug 17, 2021 48.44 48.92 48.36 48.82 272,648 +0.20(+0.42%)
Aug 16, 2021 48.52 48.84 48.29 48.61 287,019 +0.25(+0.51%)
Aug 13, 2021 47.94 48.44 47.94 48.36 198,597 +0.36(+0.76%)
Aug 12, 2021 47.94 48.49 47.91 48.00 382,591 +0.08(+0.17%)
Aug 11, 2021 47.86 48.23 47.58 47.92 304,777 +0.17(+0.35%)
Aug 10, 2021 47.61 47.89 47.30 47.75 272,429 +0.17(+0.35%)
Aug 09, 2021 47.16 47.71 46.93 47.58 420,513 +0.51(+1.08%)
Aug 06, 2021 46.96 47.50 46.85 47.08 297,559 +0.01(+0.02%)
Aug 05, 2021 46.91 47.16 46.68 47.07 372,920 +0.34(+0.72%)
Aug 04, 2021 46.70 46.92 46.19 46.73 361,811 -0.19(-0.40%)
Aug 03, 2021 46.64 47.01 46.40 46.92 433,301 +0.28(+0.59%)
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.