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 (%)
May 28, 2021 45.20 45.64 44.96 45.24 459,032 +0.13(+0.29%)
May 27, 2021 45.32 45.44 44.92 45.11 633,353 -0.06(-0.13%)
May 26, 2021 44.96 45.26 44.70 45.17 630,616 +0.35(+0.79%)
May 25, 2021 45.32 45.75 44.74 44.82 504,329 -0.64(-1.40%)
May 24, 2021 45.54 45.94 45.29 45.45 485,263 +0.11(+0.25%)
May 21, 2021 44.96 45.49 44.91 45.34 758,350 +0.44(+0.98%)
May 20, 2021 44.58 45.08 44.58 44.90 585,396 +0.36(+0.81%)
May 19, 2021 44.04 44.71 43.92 44.54 601,423 +0.29(+0.66%)
May 18, 2021 44.23 44.64 44.16 44.25 346,101 +0.00(+0.00%)
May 17, 2021 44.59 44.88 44.13 44.25 364,498 -0.39(-0.88%)
May 14, 2021 44.45 45.32 44.44 44.65 437,196 +0.23(+0.52%)
May 13, 2021 43.62 45.45 43.50 44.41 1,084,534 +1.21(+2.80%)
May 12, 2021 44.14 44.35 43.11 43.20 521,510 -0.94(-2.12%)
May 11, 2021 44.47 44.60 43.93 44.14 587,689 -0.20(-0.45%)
May 10, 2021 43.86 44.51 43.86 44.34 389,599 +0.58(+1.31%)
May 07, 2021 43.81 44.23 43.56 43.76 364,148 +0.01(+0.02%)
May 06, 2021 43.64 43.85 43.26 43.75 571,468 +0.26(+0.59%)
May 05, 2021 43.65 44.53 43.04 43.50 832,886 -0.85(-1.92%)
May 04, 2021 43.98 44.50 43.57 44.35 871,600 +0.58(+1.33%)
May 03, 2021 43.90 44.07 43.37 43.76 498,293 +0.05(+0.12%)
Apr 30, 2021 43.50 43.74 43.33 43.71 366,466 +0.37(+0.85%)
Apr 29, 2021 42.97 43.47 42.97 43.34 351,929 +0.40(+0.92%)
Apr 28, 2021 43.25 43.25 42.73 42.95 565,580 -0.24(-0.56%)
Apr 27, 2021 43.89 43.97 43.14 43.19 542,218 -0.82(-1.85%)
Apr 26, 2021 44.34 44.39 43.86 44.00 317,912 -0.18(-0.41%)
Apr 23, 2021 44.71 44.71 44.10 44.18 575,959 -0.39(-0.87%)
Apr 22, 2021 44.79 45.16 44.48 44.57 424,616 -0.32(-0.71%)
Apr 21, 2021 45.77 45.90 44.81 44.89 743,420 -0.82(-1.79%)
Apr 20, 2021 45.34 46.17 45.34 45.70 474,446 +0.41(+0.91%)
Apr 19, 2021 45.44 45.51 44.86 45.29 473,292 +0.03(+0.08%)
Apr 16, 2021 45.18 45.39 44.97 45.26 607,983 +0.10(+0.23%)
Apr 15, 2021 44.92 45.23 44.68 45.15 610,377 +0.42(+0.94%)
Apr 14, 2021 44.65 44.88 44.44 44.73 406,625 +0.03(+0.08%)
Apr 13, 2021 44.02 44.71 43.97 44.70 490,878 +0.40(+0.89%)
Apr 12, 2021 44.22 44.46 43.98 44.30 570,785 +0.16(+0.37%)
Apr 09, 2021 43.94 44.42 43.93 44.14 479,888 +0.27(+0.63%)
Apr 08, 2021 44.38 44.56 43.86 43.86 1,071,813 -0.39(-0.87%)
Apr 07, 2021 44.02 44.54 43.98 44.25 541,432 +0.37(+0.84%)
Apr 06, 2021 43.83 44.11 43.52 43.88 681,460 -0.20(-0.45%)
Apr 05, 2021 43.39 44.24 43.38 44.08 751,342 +0.93(+2.15%)
Apr 01, 2021 42.89 43.15 42.44 43.15 459,626 +0.38(+0.88%)
Mar 31, 2021 42.65 42.97 42.45 42.77 561,473 +0.14(+0.32%)
Mar 30, 2021 42.78 43.50 42.29 42.64 641,664 -0.20(-0.46%)
Mar 29, 2021 42.01 43.32 42.01 42.83 649,496 +0.84(+2.00%)
Mar 26, 2021 41.93 42.17 41.43 41.99 430,164 -0.04(-0.10%)
Mar 25, 2021 41.79 42.35 41.53 42.04 429,947 +0.37(+0.89%)
Mar 24, 2021 41.43 41.85 41.40 41.67 449,816 -0.03(-0.08%)
Mar 23, 2021 41.20 41.95 40.99 41.70 674,571 +0.63(+1.53%)
Mar 22, 2021 41.06 41.71 40.79 41.07 439,883 -0.10(-0.25%)
Mar 19, 2021 40.91 41.40 40.52 41.18 1,220,159 +0.19(+0.46%)
Mar 18, 2021 41.06 41.43 40.66 40.99 513,019 -0.16(-0.40%)
Mar 17, 2021 41.60 41.97 41.04 41.15 632,846 -0.44(-1.05%)
Mar 16, 2021 41.58 41.90 41.53 41.59 586,382 -0.34(-0.82%)
Mar 15, 2021 41.65 41.99 41.60 41.93 476,492 +0.46(+1.10%)
Mar 12, 2021 40.50 41.73 40.47 41.48 538,695 +1.08(+2.68%)
Mar 11, 2021 40.80 41.17 40.26 40.40 448,675 -0.61(-1.49%)
Mar 10, 2021 41.35 41.59 40.95 41.00 400,279 -0.26(-0.62%)
Mar 09, 2021 40.88 41.77 40.88 41.26 672,636 +0.42(+1.03%)
Mar 08, 2021 39.70 40.90 39.30 40.84 769,677 +1.27(+3.21%)
Mar 05, 2021 39.36 39.72 38.56 39.57 920,650 +0.53(+1.36%)
Mar 04, 2021 39.43 40.17 38.97 39.04 620,642 -0.07(-0.18%)
Mar 03, 2021 39.94 39.94 38.33 39.11 721,543 +0.02(+0.04%)
Mar 02, 2021 39.37 39.46 38.80 39.09 596,058 -0.22(-0.56%)
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.