Skip to main content

Avangrid Inc (NY: AGR )

35.73 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.71 38.71 37.68 37.77 1,152,545 -0.56(-1.47%)
Sep 29, 2022 39.78 39.95 38.26 38.33 728,923 -1.76(-4.38%)
Sep 28, 2022 39.80 40.39 39.18 40.09 1,044,586 +0.53(+1.33%)
Sep 27, 2022 40.51 40.65 39.47 39.56 935,186 -0.59(-1.47%)
Sep 26, 2022 40.63 41.03 39.61 40.15 876,922 -0.86(-2.10%)
Sep 23, 2022 41.78 41.97 40.70 41.01 1,556,448 -1.30(-3.06%)
Sep 22, 2022 44.23 44.37 41.77 42.31 2,331,179 -1.72(-3.91%)
Sep 21, 2022 44.83 45.26 44.03 44.03 1,112,599 -0.57(-1.28%)
Sep 20, 2022 45.18 45.28 44.38 44.60 573,442 -0.92(-2.03%)
Sep 19, 2022 44.64 45.56 44.58 45.52 707,970 +0.85(+1.91%)
Sep 16, 2022 44.59 44.86 44.42 44.67 1,151,686 +0.08(+0.18%)
Sep 15, 2022 45.07 45.13 44.50 44.59 653,818 -0.66(-1.46%)
Sep 14, 2022 44.78 45.60 44.74 45.25 554,181 +0.55(+1.24%)
Sep 13, 2022 45.17 45.49 44.61 44.70 634,327 -0.85(-1.87%)
Sep 12, 2022 45.23 45.82 45.08 45.55 597,046 +0.58(+1.29%)
Sep 09, 2022 44.94 45.23 44.66 44.97 822,717 +0.17(+0.38%)
Sep 08, 2022 44.67 45.10 44.53 44.80 1,016,322 +0.00(+0.00%)
Sep 07, 2022 43.93 44.95 43.93 44.80 1,561,879 +0.78(+1.77%)
Sep 06, 2022 44.49 44.59 43.87 44.02 943,612 -0.43(-0.98%)
Sep 02, 2022 44.61 45.46 44.26 44.46 1,161,486 +0.10(+0.22%)
Sep 01, 2022 44.45 44.62 43.79 44.36 1,943,225 +0.01(+0.02%)
Aug 31, 2022 45.13 45.22 44.25 44.35 1,001,310 -0.70(-1.55%)
Aug 30, 2022 44.98 45.32 44.62 45.05 1,005,726 +0.13(+0.30%)
Aug 29, 2022 44.81 45.19 44.51 44.91 360,777 -0.05(-0.12%)
Aug 26, 2022 45.58 45.65 44.88 44.97 537,109 -0.52(-1.14%)
Aug 25, 2022 44.95 45.52 44.60 45.49 651,502 +0.52(+1.16%)
Aug 24, 2022 44.89 45.10 44.55 44.97 672,550 +0.31(+0.68%)
Aug 23, 2022 45.06 45.06 44.34 44.66 432,320 -0.31(-0.68%)
Aug 22, 2022 45.53 45.58 44.89 44.97 449,613 -0.77(-1.69%)
Aug 19, 2022 46.22 46.36 45.60 45.74 575,475 -0.31(-0.68%)
Aug 18, 2022 46.33 46.34 45.84 46.05 389,246 -0.19(-0.41%)
Aug 17, 2022 46.17 46.42 46.07 46.24 444,979 -0.11(-0.23%)
Aug 16, 2022 45.77 46.35 45.77 46.35 498,947 +0.47(+1.02%)
Aug 15, 2022 45.50 45.92 45.17 45.88 303,561 +0.20(+0.43%)
Aug 12, 2022 44.79 45.69 44.79 45.68 400,343 +0.98(+2.19%)
Aug 11, 2022 44.89 45.39 44.62 44.71 373,847 -0.10(-0.22%)
Aug 10, 2022 44.83 44.83 44.46 44.81 398,485 +0.12(+0.26%)
Aug 09, 2022 44.21 44.81 44.13 44.69 451,677 +0.54(+1.22%)
Aug 08, 2022 44.02 44.54 43.97 44.15 448,040 +0.31(+0.72%)
Aug 05, 2022 44.53 44.53 43.48 43.84 477,126 -0.83(-1.85%)
Aug 04, 2022 44.45 44.77 44.26 44.66 558,162 +0.22(+0.50%)
Aug 03, 2022 43.85 44.50 43.32 44.44 623,075 +0.71(+1.62%)
Aug 02, 2022 43.97 44.08 43.33 43.73 646,179 -0.10(-0.23%)
Aug 01, 2022 43.69 43.95 43.20 43.83 495,485 +0.08(+0.18%)
Jul 29, 2022 43.40 43.92 43.40 43.75 485,211 +0.05(+0.12%)
Jul 28, 2022 42.63 43.80 42.46 43.69 872,577 +1.60(+3.80%)
Jul 27, 2022 42.43 42.70 41.33 42.09 1,149,772 +0.40(+0.97%)
Jul 26, 2022 40.86 41.82 40.86 41.69 830,586 +0.73(+1.78%)
Jul 25, 2022 40.82 41.28 40.66 40.96 762,055 +0.26(+0.64%)
Jul 22, 2022 40.64 40.98 40.17 40.70 801,878 +0.33(+0.82%)
Jul 21, 2022 40.19 40.39 39.87 40.37 643,752 +0.08(+0.20%)
Jul 20, 2022 40.93 41.03 40.23 40.29 595,454 -0.41(-1.01%)
Jul 19, 2022 40.35 40.82 40.15 40.70 528,248 +0.72(+1.80%)
Jul 18, 2022 40.59 40.67 39.96 39.98 706,086 -0.88(-2.15%)
Jul 15, 2022 40.73 41.08 39.88 40.86 1,082,653 +0.49(+1.22%)
Jul 14, 2022 39.61 40.38 39.61 40.37 326,252 +0.10(+0.25%)
Jul 13, 2022 40.46 40.75 40.15 40.27 773,906 -0.52(-1.28%)
Jul 12, 2022 40.79 41.24 40.56 40.79 716,164 -0.24(-0.59%)
Jul 11, 2022 41.01 41.43 40.71 41.03 596,097 -0.22(-0.52%)
Jul 08, 2022 41.38 41.54 41.00 41.25 682,261 -0.07(-0.17%)
Jul 07, 2022 41.47 41.74 41.12 41.32 594,767 -0.29(-0.69%)
Jul 06, 2022 41.21 41.95 40.93 41.61 635,769 +0.63(+1.53%)
Jul 05, 2022 42.79 42.79 40.44 40.98 689,642 -1.96(-4.56%)
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.