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 (%)
Oct 29, 2021 46.12 46.55 45.89 46.05 429,994 -0.52(-1.13%)
Oct 28, 2021 45.90 46.58 45.90 46.57 501,636 +0.66(+1.45%)
Oct 27, 2021 45.72 46.53 45.15 45.91 788,253 +0.14(+0.31%)
Oct 26, 2021 45.68 45.77 679,005 +0.24(+0.52%)
Oct 25, 2021 45.50 45.77 45.37 45.53 350,492 -0.24(-0.53%)
Oct 22, 2021 45.57 45.88 45.48 45.78 441,711 +0.22(+0.48%)
Oct 21, 2021 46.04 46.24 45.55 45.56 439,055 -0.59(-1.27%)
Oct 20, 2021 45.19 46.24 45.09 46.14 533,078 +1.09(+2.42%)
Oct 19, 2021 44.29 45.11 44.15 45.05 568,025 +0.92(+2.08%)
Oct 18, 2021 44.26 44.37 43.87 44.13 833,174 -0.45(-1.00%)
Oct 15, 2021 46.17 46.19 44.54 44.58 4,692,037 -1.75(-3.77%)
Oct 14, 2021 46.13 46.43 46.07 46.33 1,042,408 +0.49(+1.07%)
Oct 13, 2021 45.25 45.93 45.23 45.84 1,091,476 +0.28(+0.61%)
Oct 12, 2021 45.22 46.15 45.13 45.56 1,593,319 +0.12(+0.27%)
Oct 11, 2021 45.74 47.14 44.95 45.44 2,524,731 +1.03(+2.32%)
Oct 08, 2021 44.39 44.59 44.12 44.40 763,109 +0.10(+0.24%)
Oct 07, 2021 44.25 44.65 44.17 44.30 967,356 +0.12(+0.28%)
Oct 06, 2021 43.08 44.20 42.82 44.18 501,262 +0.94(+2.18%)
Oct 05, 2021 43.31 43.54 43.02 43.23 405,591 -0.06(-0.14%)
Oct 04, 2021 42.55 43.54 42.55 43.30 388,785 +0.71(+1.66%)
Oct 01, 2021 42.74 42.92 42.33 42.59 536,545 +0.12(+0.29%)
Sep 30, 2021 43.17 43.40 42.48 42.47 375,563 -0.67(-1.56%)
Sep 29, 2021 42.60 43.17 42.34 43.14 390,737 +0.66(+1.54%)
Sep 28, 2021 43.50 43.65 42.34 42.48 632,584 -1.08(-2.49%)
Sep 27, 2021 44.34 44.64 43.51 43.57 574,445 -0.73(-1.66%)
Sep 24, 2021 44.43 44.63 44.22 44.30 560,136 -0.17(-0.37%)
Sep 23, 2021 44.54 45.09 44.36 44.47 590,277 +0.06(+0.14%)
Sep 22, 2021 44.05 44.70 43.77 44.40 665,183 +0.57(+1.30%)
Sep 21, 2021 43.79 44.19 43.62 43.84 411,783 +0.04(+0.10%)
Sep 20, 2021 43.75 44.26 43.30 43.79 437,687 -0.26(-0.59%)
Sep 17, 2021 44.68 44.76 43.98 44.06 1,398,389 -0.59(-1.33%)
Sep 16, 2021 45.15 45.15 44.50 44.65 468,048 -0.53(-1.18%)
Sep 15, 2021 45.29 45.47 45.07 45.18 402,411 -0.13(-0.29%)
Sep 14, 2021 45.66 45.81 45.20 45.31 472,933 -0.19(-0.42%)
Sep 13, 2021 46.07 46.48 45.48 45.51 543,488 -0.15(-0.33%)
Sep 10, 2021 46.55 46.78 45.62 45.65 497,644 -1.04(-2.23%)
Sep 09, 2021 46.93 47.10 46.65 46.69 479,933 -0.45(-0.96%)
Sep 08, 2021 46.52 47.35 46.31 47.15 827,820 +0.65(+1.39%)
Sep 07, 2021 47.69 47.69 46.45 46.50 668,339 -1.28(-2.67%)
Sep 03, 2021 48.35 48.35 47.53 47.78 460,122 -0.54(-1.12%)
Sep 02, 2021 47.97 48.32 47.83 48.32 420,788 +0.37(+0.77%)
Sep 01, 2021 47.56 48.17 47.32 47.95 525,960 +0.58(+1.23%)
Aug 31, 2021 47.34 47.61 47.09 47.37 459,713 -0.09(-0.18%)
Aug 30, 2021 47.10 47.48 46.97 47.46 252,682 +0.36(+0.75%)
Aug 27, 2021 46.87 47.19 46.77 47.10 283,775 +0.25(+0.54%)
Aug 26, 2021 46.60 47.02 46.37 46.85 380,401 +0.14(+0.30%)
Aug 25, 2021 46.71 46.87 46.43 46.71 383,184 +0.06(+0.13%)
Aug 24, 2021 46.89 47.16 46.61 46.65 478,934 +0.10(+0.20%)
Aug 23, 2021 47.48 47.48 46.48 46.56 400,261 -1.02(-2.15%)
Aug 20, 2021 47.11 47.93 46.87 47.58 423,019 +0.25(+0.53%)
Aug 19, 2021 47.42 47.81 47.28 47.33 355,426 -0.12(-0.26%)
Aug 18, 2021 47.70 47.70 47.29 47.45 326,551 -0.18(-0.38%)
Aug 17, 2021 47.26 47.74 47.18 47.63 279,437 +0.20(+0.42%)
Aug 16, 2021 47.35 47.66 47.12 47.43 294,166 +0.24(+0.51%)
Aug 13, 2021 46.77 47.27 46.77 47.19 203,542 +0.36(+0.76%)
Aug 12, 2021 46.77 47.31 46.75 46.83 392,118 +0.08(+0.17%)
Aug 11, 2021 46.70 47.06 46.42 46.76 312,366 +0.16(+0.35%)
Aug 10, 2021 46.45 46.73 46.15 46.59 279,212 +0.16(+0.35%)
Aug 09, 2021 46.01 46.55 45.79 46.43 430,984 +0.49(+1.08%)
Aug 06, 2021 45.82 46.35 45.71 45.93 304,969 +0.01(+0.02%)
Aug 05, 2021 45.77 46.01 45.54 45.92 382,205 +0.33(+0.72%)
Aug 04, 2021 45.57 45.78 45.07 45.59 370,820 -0.18(-0.40%)
Aug 03, 2021 45.51 45.86 45.27 45.78 444,091 +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.