Skip to main content

Avangrid Inc (NY: AGR )

35.78 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 46.07 46.51 45.84 46.00 430,443 -0.52(-1.13%)
Oct 28, 2021 45.85 46.53 45.85 46.52 502,160 +0.66(+1.45%)
Oct 27, 2021 45.67 46.48 45.10 45.86 789,077 +0.14(+0.31%)
Oct 26, 2021 45.63 45.72 679,714 +0.24(+0.52%)
Oct 25, 2021 45.45 45.72 45.33 45.48 350,858 -0.24(-0.53%)
Oct 22, 2021 45.52 45.83 45.43 45.73 442,173 +0.22(+0.48%)
Oct 21, 2021 45.99 46.19 45.50 45.51 439,514 -0.58(-1.27%)
Oct 20, 2021 45.14 46.19 45.05 46.10 533,635 +1.09(+2.42%)
Oct 19, 2021 44.24 45.07 44.11 45.00 568,619 +0.92(+2.08%)
Oct 18, 2021 44.21 44.33 43.83 44.09 834,045 -0.45(-1.00%)
Oct 15, 2021 46.12 46.14 44.50 44.53 4,696,941 -1.75(-3.77%)
Oct 14, 2021 46.08 46.38 46.03 46.28 1,043,497 +0.49(+1.07%)
Oct 13, 2021 45.20 45.88 45.18 45.79 1,092,617 +0.28(+0.61%)
Oct 12, 2021 45.17 46.10 45.08 45.51 1,594,985 +0.12(+0.27%)
Oct 11, 2021 45.69 47.09 44.90 45.39 2,527,370 +1.03(+2.32%)
Oct 08, 2021 44.34 44.54 44.07 44.36 763,906 +0.10(+0.24%)
Oct 07, 2021 44.20 44.61 44.12 44.25 968,367 +0.12(+0.28%)
Oct 06, 2021 43.03 44.15 42.78 44.13 501,786 +0.94(+2.18%)
Oct 05, 2021 43.27 43.49 42.98 43.19 406,015 -0.06(-0.14%)
Oct 04, 2021 42.51 43.49 42.51 43.25 389,191 +0.71(+1.66%)
Oct 01, 2021 42.69 42.87 42.28 42.54 537,106 +0.12(+0.29%)
Sep 30, 2021 43.13 43.35 42.44 42.42 375,955 -0.67(-1.56%)
Sep 29, 2021 42.56 43.13 42.30 43.09 391,146 +0.65(+1.54%)
Sep 28, 2021 43.46 43.60 42.30 42.44 633,245 -1.08(-2.49%)
Sep 27, 2021 44.30 44.59 43.47 43.52 575,045 -0.73(-1.66%)
Sep 24, 2021 44.38 44.59 44.18 44.25 560,722 -0.17(-0.37%)
Sep 23, 2021 44.50 45.05 44.32 44.42 590,894 +0.06(+0.14%)
Sep 22, 2021 44.00 44.66 43.72 44.36 665,878 +0.57(+1.30%)
Sep 21, 2021 43.75 44.14 43.57 43.79 412,213 +0.04(+0.10%)
Sep 20, 2021 43.70 44.22 43.26 43.75 438,144 -0.26(-0.59%)
Sep 17, 2021 44.63 44.72 43.93 44.01 1,399,851 -0.59(-1.33%)
Sep 16, 2021 45.10 45.10 44.45 44.60 468,537 -0.53(-1.18%)
Sep 15, 2021 45.24 45.42 45.02 45.14 402,832 -0.13(-0.29%)
Sep 14, 2021 45.62 45.76 45.15 45.27 473,428 -0.19(-0.42%)
Sep 13, 2021 46.03 46.43 45.43 45.46 544,056 -0.15(-0.33%)
Sep 10, 2021 46.51 46.73 45.58 45.61 498,164 -1.04(-2.23%)
Sep 09, 2021 46.88 47.06 46.60 46.65 480,435 -0.45(-0.96%)
Sep 08, 2021 46.47 47.30 46.26 47.10 828,686 +0.65(+1.39%)
Sep 07, 2021 47.64 47.64 46.40 46.45 669,038 -1.27(-2.67%)
Sep 03, 2021 48.29 48.29 47.48 47.73 460,603 -0.54(-1.12%)
Sep 02, 2021 47.92 48.27 47.78 48.27 421,228 +0.37(+0.77%)
Sep 01, 2021 47.51 48.12 47.27 47.90 526,510 +0.58(+1.23%)
Aug 31, 2021 47.29 47.56 47.04 47.32 460,194 -0.09(-0.18%)
Aug 30, 2021 47.05 47.43 46.92 47.41 252,946 +0.35(+0.75%)
Aug 27, 2021 46.82 47.14 46.72 47.05 284,072 +0.25(+0.54%)
Aug 26, 2021 46.55 46.98 46.32 46.80 380,799 +0.14(+0.30%)
Aug 25, 2021 46.66 46.82 46.38 46.66 383,584 +0.06(+0.13%)
Aug 24, 2021 46.84 47.11 46.56 46.60 479,435 +0.10(+0.20%)
Aug 23, 2021 47.43 47.43 46.43 46.51 400,680 -1.02(-2.15%)
Aug 20, 2021 47.06 47.88 46.82 47.53 423,461 +0.25(+0.53%)
Aug 19, 2021 47.37 47.76 47.24 47.28 355,797 -0.12(-0.26%)
Aug 18, 2021 47.65 47.65 47.24 47.40 326,893 -0.18(-0.38%)
Aug 17, 2021 47.21 47.69 47.13 47.58 279,729 +0.20(+0.42%)
Aug 16, 2021 47.30 47.61 47.07 47.38 294,473 +0.24(+0.51%)
Aug 13, 2021 46.72 47.22 46.72 47.14 203,755 +0.35(+0.76%)
Aug 12, 2021 46.72 47.26 46.70 46.79 392,528 +0.08(+0.17%)
Aug 11, 2021 46.65 47.01 46.37 46.71 312,692 +0.16(+0.35%)
Aug 10, 2021 46.40 46.68 46.10 46.54 279,504 +0.16(+0.35%)
Aug 09, 2021 45.96 46.50 45.75 46.38 431,435 +0.49(+1.08%)
Aug 06, 2021 45.77 46.30 45.66 45.88 305,288 +0.01(+0.02%)
Aug 05, 2021 45.72 45.97 45.49 45.88 382,605 +0.33(+0.72%)
Aug 04, 2021 45.52 45.73 45.02 45.55 371,208 -0.18(-0.40%)
Aug 03, 2021 45.46 45.82 45.23 45.73 444,555 +0.27(+0.59%)
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.