Avangrid Inc (NY: AGR )

50.89 +1.09 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.57 52.84 51.98 52.14 387,932 -0.41(-0.78%)
Jul 29, 2021 52.56 52.66 52.12 52.55 261,526 +0.05(+0.10%)
Jul 28, 2021 53.00 53.09 51.98 52.50 358,190 -0.36(-0.68%)
Jul 27, 2021 51.85 52.93 51.57 52.86 405,773 +1.01(+1.95%)
Jul 26, 2021 51.82 51.99 51.41 51.85 369,953 +0.05(+0.10%)
Jul 23, 2021 51.31 51.87 51.28 51.80 295,937 +0.31(+0.60%)
Jul 22, 2021 51.33 51.79 51.12 51.49 550,818 +0.00(+0.00%)
Jul 21, 2021 51.93 52.60 50.81 51.49 998,932 -0.87(-1.66%)
Jul 20, 2021 52.35 53.30 52.13 52.36 802,126 +0.21(+0.40%)
Jul 19, 2021 53.85 53.95 51.91 52.15 384,946 -1.63(-3.03%)
Jul 16, 2021 53.67 54.05 53.43 53.78 349,185 +0.28(+0.52%)
Jul 15, 2021 52.98 53.55 52.97 53.50 258,574 +0.31(+0.58%)
Jul 14, 2021 52.76 53.45 52.34 53.19 400,923 +0.39(+0.74%)
Jul 13, 2021 52.67 53.10 52.52 52.80 369,365 +0.05(+0.09%)
Jul 12, 2021 52.38 52.97 52.04 52.75 488,940 +0.27(+0.51%)
Jul 09, 2021 51.83 52.52 51.82 52.48 384,616 +0.75(+1.45%)
Jul 08, 2021 51.76 52.06 51.50 51.73 379,122 -0.26(-0.50%)
Jul 07, 2021 51.65 52.05 51.42 51.99 271,579 +0.33(+0.64%)
Jul 06, 2021 51.78 51.78 50.52 51.66 393,262 +0.00(+0.00%)
Jul 02, 2021 51.54 51.72 51.13 51.66 358,420 +0.16(+0.31%)
Jul 01, 2021 51.51 51.91 51.29 51.50 452,110 +0.07(+0.14%)
Jun 30, 2021 51.75 52.05 51.27 51.43 357,708 -0.28(-0.54%)
Jun 29, 2021 52.25 52.66 51.61 51.71 503,962 -0.69(-1.32%)
Jun 28, 2021 52.40 52.63 52.17 52.40 270,825 +0.14(+0.27%)
Jun 25, 2021 51.64 52.32 51.51 52.26 440,592 +0.62(+1.20%)
Jun 24, 2021 51.64 51.99 51.37 51.64 444,625 +0.09(+0.17%)
Jun 23, 2021 51.95 51.95 51.08 51.55 555,464 -0.48(-0.92%)
Jun 22, 2021 52.22 52.66 51.96 52.03 622,248 -0.34(-0.65%)
Jun 21, 2021 51.26 52.62 51.26 52.37 928,993 +1.13(+2.21%)
Jun 18, 2021 52.93 53.10 51.22 51.24 1,636,619 -2.03(-3.81%)
Jun 17, 2021 53.63 53.80 53.06 53.27 954,168 -0.51(-0.95%)
Jun 16, 2021 55.33 55.35 53.73 53.78 830,188 -1.31(-2.38%)
Jun 15, 2021 55.27 55.34 54.77 55.09 633,505 -0.14(-0.25%)
Jun 14, 2021 55.00 55.25 54.48 55.23 492,986 +0.24(+0.44%)
Jun 11, 2021 55.00 55.29 54.59 54.99 495,765 -0.02(-0.04%)
Jun 10, 2021 54.62 55.05 54.52 55.01 394,159 +0.49(+0.90%)
Jun 09, 2021 53.62 54.61 53.60 54.52 437,330 +0.93(+1.74%)
Jun 08, 2021 53.89 53.89 53.37 53.59 443,241 -0.18(-0.33%)
Jun 07, 2021 53.58 53.90 53.38 53.77 578,776 +0.42(+0.79%)
Jun 04, 2021 53.57 53.94 53.28 53.35 404,979 +0.03(+0.06%)
Jun 03, 2021 52.59 53.54 52.36 53.32 644,977 +0.18(+0.34%)
Jun 02, 2021 52.51 53.27 52.15 53.14 539,209 +0.74(+1.41%)
Jun 01, 2021 52.58 52.67 52.05 52.40 569,362 -0.28(-0.53%)
May 28, 2021 52.64 53.15 52.36 52.68 394,190 +0.15(+0.29%)
May 27, 2021 52.77 52.91 52.31 52.53 543,886 -0.07(-0.13%)
May 26, 2021 52.35 52.71 52.05 52.60 541,536 +0.41(+0.79%)
May 25, 2021 52.78 53.27 52.09 52.19 433,088 -0.74(-1.40%)
May 24, 2021 53.03 53.50 52.74 52.93 416,715 +0.13(+0.25%)
May 21, 2021 52.36 52.97 52.30 52.80 651,226 +0.51(+0.98%)
May 20, 2021 51.91 52.50 51.91 52.29 502,704 +0.42(+0.81%)
May 19, 2021 51.29 52.06 51.15 51.87 516,467 +0.34(+0.66%)
May 18, 2021 51.51 51.98 51.43 51.53 297,211 +0.00(+0.00%)
May 17, 2021 51.92 52.26 51.39 51.53 313,010 -0.46(-0.88%)
May 14, 2021 51.76 52.77 51.75 51.99 375,438 +0.27(+0.52%)
May 13, 2021 50.80 52.93 50.66 51.72 931,334 +1.41(+2.80%)
May 12, 2021 51.40 51.65 50.20 50.31 447,842 -1.09(-2.12%)
May 11, 2021 51.79 51.94 51.16 51.40 504,673 -0.23(-0.45%)
May 10, 2021 51.08 51.83 51.08 51.63 334,565 +0.67(+1.31%)
May 07, 2021 51.02 51.50 50.73 50.96 312,709 +0.01(+0.02%)
May 06, 2021 50.82 51.06 50.38 50.95 490,743 +0.30(+0.59%)
May 05, 2021 50.83 51.85 50.12 50.65 715,233 -0.99(-1.92%)
May 04, 2021 51.21 51.82 50.74 51.64 748,479 +0.68(+1.33%)
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.