Skip to main content

Avangrid Inc (NY: AGR )

35.73 -0.04 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.50 39.87 38.68 38.92 1,112,962 -0.40(-1.02%)
Feb 25, 2021 39.12 39.55 38.78 39.32 1,017,143 +0.50(+1.29%)
Feb 24, 2021 38.32 39.21 38.13 38.82 1,141,390 +0.35(+0.91%)
Feb 23, 2021 37.88 38.72 37.84 38.47 938,587 +0.65(+1.71%)
Feb 22, 2021 37.94 38.46 37.51 37.82 916,959 -0.46(-1.20%)
Feb 19, 2021 38.52 38.59 37.83 38.28 706,036 -0.29(-0.75%)
Feb 18, 2021 39.59 39.72 38.57 38.57 765,926 -0.94(-2.37%)
Feb 17, 2021 39.35 39.52 39.01 39.51 565,684 +0.26(+0.67%)
Feb 16, 2021 40.10 40.10 38.49 39.24 991,594 -0.83(-2.06%)
Feb 12, 2021 40.17 40.56 40.01 40.07 399,989 -0.17(-0.42%)
Feb 11, 2021 40.48 40.74 39.97 40.24 668,038 -0.21(-0.53%)
Feb 10, 2021 40.31 40.62 40.10 40.45 724,891 +0.13(+0.32%)
Feb 09, 2021 40.37 40.68 39.99 40.32 569,385 +0.01(+0.02%)
Feb 08, 2021 40.88 41.20 40.16 40.31 833,785 -0.38(-0.94%)
Feb 05, 2021 40.14 40.71 40.13 40.70 528,380 +0.71(+1.77%)
Feb 04, 2021 39.89 40.23 39.50 39.99 571,100 +0.17(+0.43%)
Feb 03, 2021 39.84 40.06 39.49 39.82 807,045 -0.11(-0.28%)
Feb 02, 2021 40.35 40.71 39.90 39.93 461,581 -0.35(-0.87%)
Feb 01, 2021 39.52 40.44 39.30 40.28 537,511 +0.93(+2.36%)
Jan 29, 2021 39.58 40.09 39.32 39.35 1,341,762 -0.82(-2.05%)
Jan 28, 2021 40.51 41.64 40.01 40.18 1,018,749 -0.21(-0.53%)
Jan 27, 2021 39.57 41.11 39.51 40.39 1,591,389 +0.55(+1.39%)
Jan 26, 2021 39.86 40.16 39.37 39.84 686,358 -0.11(-0.28%)
Jan 25, 2021 39.48 40.49 39.12 39.95 749,522 +0.49(+1.25%)
Jan 22, 2021 38.85 39.61 38.49 39.46 428,207 +0.47(+1.20%)
Jan 21, 2021 39.38 39.93 38.86 38.99 702,229 -0.26(-0.65%)
Jan 20, 2021 38.49 39.26 38.27 39.24 593,719 +0.62(+1.61%)
Jan 19, 2021 39.01 39.12 38.49 38.62 477,850 -0.26(-0.66%)
Jan 15, 2021 38.15 38.94 37.81 38.88 775,287 +0.60(+1.58%)
Jan 14, 2021 38.88 38.91 37.97 38.27 858,450 -0.70(-1.79%)
Jan 13, 2021 38.53 39.08 38.21 38.97 795,596 +0.30(+0.77%)
Jan 12, 2021 39.38 39.52 38.24 38.67 777,373 -0.78(-1.98%)
Jan 11, 2021 39.49 40.09 39.16 39.46 1,608,528 -0.49(-1.23%)
Jan 08, 2021 38.74 40.04 38.50 39.95 936,012 +1.11(+2.87%)
Jan 07, 2021 39.47 39.70 38.59 38.83 862,624 -0.54(-1.36%)
Jan 06, 2021 38.14 39.48 37.99 39.37 1,062,680 +1.51(+4.00%)
Jan 05, 2021 38.22 38.51 37.44 37.86 764,054 -0.33(-0.87%)
Jan 04, 2021 38.68 38.94 38.09 38.19 579,877 -0.47(-1.21%)
Dec 31, 2020 38.66 38.66 38.66 371,169 -0.03(-0.09%)
Dec 30, 2020 38.46 38.80 38.38 38.69 371,169 +0.36(+0.93%)
Dec 29, 2020 38.76 39.06 38.23 38.33 508,343 -0.32(-0.84%)
Dec 28, 2020 38.37 38.68 38.16 38.66 440,276 +0.48(+1.27%)
Dec 24, 2020 38.22 38.29 37.77 38.17 167,073 +0.12(+0.31%)
Dec 23, 2020 37.92 38.51 37.87 38.05 441,242 +0.26(+0.70%)
Dec 22, 2020 38.04 38.49 37.75 37.79 532,003 -0.29(-0.76%)
Dec 21, 2020 38.10 38.10 37.57 38.08 598,230 -0.22(-0.58%)
Dec 18, 2020 39.23 39.70 38.27 38.30 1,385,618 -0.86(-2.19%)
Dec 17, 2020 38.61 39.44 38.57 39.16 1,157,651 +0.67(+1.75%)
Dec 16, 2020 38.73 39.11 38.18 38.49 870,158 -0.07(-0.18%)
Dec 15, 2020 37.84 38.70 37.73 38.55 543,365 +0.72(+1.91%)
Dec 14, 2020 38.28 38.77 37.79 37.83 1,157,222 -0.35(-0.91%)
Dec 11, 2020 38.48 38.72 38.09 38.18 764,353 -0.30(-0.77%)
Dec 10, 2020 38.68 38.93 38.04 38.48 885,552 -0.25(-0.64%)
Dec 09, 2020 38.81 39.04 38.40 38.72 608,336 -0.17(-0.43%)
Dec 08, 2020 38.83 39.53 38.62 38.89 575,053 -0.15(-0.39%)
Dec 07, 2020 39.37 39.67 38.82 39.04 930,812 -0.23(-0.58%)
Dec 04, 2020 39.58 39.60 38.90 39.27 528,263 -0.13(-0.32%)
Dec 03, 2020 39.36 39.73 39.20 39.40 963,622 -0.08(-0.19%)
Dec 02, 2020 39.67 39.92 39.14 39.47 875,022 -0.35(-0.89%)
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.