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, 2022 42.08 42.76 41.84 42.43 761,645 +0.06(+0.13%)
Jun 29, 2022 42.46 42.77 42.11 42.38 564,946 +0.04(+0.09%)
Jun 28, 2022 42.45 42.94 42.19 42.34 531,543 +0.07(+0.17%)
Jun 27, 2022 41.15 42.48 40.99 42.27 1,013,117 -0.17(-0.39%)
Jun 24, 2022 42.16 43.03 42.07 42.43 1,559,276 +0.34(+0.81%)
Jun 23, 2022 41.32 42.25 41.26 42.09 894,112 +0.89(+2.17%)
Jun 22, 2022 40.50 41.62 40.50 41.20 797,322 +0.56(+1.38%)
Jun 21, 2022 40.13 40.87 40.10 40.64 795,883 +0.42(+1.05%)
Jun 17, 2022 40.04 40.72 39.59 40.22 1,865,071 +0.17(+0.44%)
Jun 16, 2022 39.69 40.24 39.55 40.04 1,016,147 -0.14(-0.34%)
Jun 15, 2022 40.31 40.65 39.51 40.18 870,985 +0.38(+0.95%)
Jun 14, 2022 41.50 41.69 39.37 39.80 1,250,693 -1.84(-4.42%)
Jun 13, 2022 42.73 42.99 41.55 41.64 1,628,778 -1.41(-3.27%)
Jun 10, 2022 42.42 43.32 42.38 43.05 1,252,993 +0.43(+1.01%)
Jun 09, 2022 42.75 43.22 42.58 42.62 942,066 -0.07(-0.17%)
Jun 08, 2022 43.65 43.73 42.66 42.69 456,409 -1.09(-2.50%)
Jun 07, 2022 43.66 43.79 42.95 43.79 567,001 -0.05(-0.10%)
Jun 06, 2022 43.74 44.15 43.48 43.83 557,192 +0.25(+0.57%)
Jun 03, 2022 43.79 43.94 43.57 43.58 593,928 -0.20(-0.46%)
Jun 02, 2022 43.73 43.85 42.73 43.79 590,258 +0.29(+0.66%)
Jun 01, 2022 43.36 43.67 43.01 43.50 933,427 +0.12(+0.27%)
May 31, 2022 43.58 43.72 43.04 43.38 658,938 -0.48(-1.10%)
May 27, 2022 43.42 43.87 43.19 43.87 810,560 +0.21(+0.48%)
May 26, 2022 44.12 44.43 43.53 43.66 602,778 -0.53(-1.20%)
May 25, 2022 44.38 44.38 43.84 44.18 812,521 -0.13(-0.29%)
May 24, 2022 43.36 44.39 42.63 44.31 918,335 +0.88(+2.01%)
May 23, 2022 43.68 44.12 43.29 43.44 840,391 +0.03(+0.06%)
May 20, 2022 43.00 43.43 42.62 43.41 1,006,039 +0.50(+1.17%)
May 19, 2022 42.50 43.06 42.06 42.91 1,179,057 +0.40(+0.94%)
May 18, 2022 42.08 43.21 41.94 42.51 1,417,822 +0.79(+1.90%)
May 17, 2022 41.07 41.73 40.51 41.71 533,747 +0.84(+2.05%)
May 16, 2022 40.66 41.11 40.32 40.88 506,193 +0.28(+0.70%)
May 13, 2022 40.38 40.61 40.03 40.59 675,370 +0.41(+1.02%)
May 12, 2022 39.70 40.19 39.27 40.18 1,241,179 +0.43(+1.08%)
May 11, 2022 40.02 40.41 39.66 39.75 1,496,271 -0.46(-1.16%)
May 10, 2022 40.62 41.40 39.67 40.22 843,261 -0.15(-0.36%)
May 09, 2022 40.48 40.61 40.07 40.37 1,155,750 -0.34(-0.83%)
May 06, 2022 40.37 40.81 40.10 40.70 950,206 +0.38(+0.95%)
May 05, 2022 40.57 40.68 40.13 40.32 802,496 -0.47(-1.16%)
May 04, 2022 39.81 40.85 39.79 40.79 1,063,873 +1.05(+2.64%)
May 03, 2022 40.25 40.53 39.70 39.75 857,581 -0.21(-0.52%)
May 02, 2022 40.45 40.49 39.26 39.95 1,058,368 -0.47(-1.17%)
Apr 29, 2022 41.11 41.16 40.37 40.43 1,045,466 -0.86(-2.08%)
Apr 28, 2022 41.55 41.60 41.02 41.29 1,217,656 -0.12(-0.29%)
Apr 27, 2022 43.01 43.01 41.32 41.40 1,547,762 -0.91(-2.15%)
Apr 26, 2022 42.82 42.97 42.12 42.32 1,016,508 -0.52(-1.21%)
Apr 25, 2022 43.27 43.29 42.29 42.84 945,276 -0.56(-1.28%)
Apr 22, 2022 44.59 44.71 43.33 43.39 1,784,060 -1.12(-2.52%)
Apr 21, 2022 44.81 45.01 44.49 44.51 1,040,239 -0.36(-0.79%)
Apr 20, 2022 44.81 45.22 44.81 44.87 752,513 +0.51(+1.15%)
Apr 19, 2022 44.34 44.60 44.08 44.36 1,055,790 +0.12(+0.27%)
Apr 18, 2022 44.56 44.85 44.06 44.24 617,657 -0.36(-0.82%)
Apr 14, 2022 44.17 44.91 44.03 44.60 1,042,157 +0.40(+0.91%)
Apr 13, 2022 44.32 44.66 43.85 44.20 983,794 -0.26(-0.59%)
Apr 12, 2022 44.07 44.93 43.90 44.47 844,172 +0.27(+0.62%)
Apr 11, 2022 44.36 45.11 43.93 44.19 1,551,378 +0.26(+0.58%)
Apr 08, 2022 43.41 44.47 43.39 43.94 755,183 +0.75(+1.73%)
Apr 07, 2022 43.55 43.78 43.16 43.19 947,232 -0.38(-0.88%)
Apr 06, 2022 43.00 43.79 42.81 43.57 590,148 +0.57(+1.34%)
Apr 05, 2022 42.97 43.53 42.78 43.00 805,398 +0.15(+0.34%)
Apr 04, 2022 43.15 43.25 42.48 42.85 585,617 -0.44(-1.01%)
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.