Skip to main content

Avangrid Inc (NY: AGR )

36.48 +0.29 (+0.80%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 42.87 43.37 42.34 42.61 558,074 -0.45(-1.04%)
Oct 29, 2020 42.65 43.43 42.13 43.06 740,777 +0.36(+0.85%)
Oct 28, 2020 43.05 43.47 42.47 42.70 869,965 -0.86(-1.96%)
Oct 27, 2020 43.27 43.88 43.08 43.56 809,228 +0.25(+0.58%)
Oct 26, 2020 42.97 43.43 42.61 43.31 888,888 +0.12(+0.28%)
Oct 23, 2020 42.89 43.41 42.51 43.18 1,052,005 +0.53(+1.23%)
Oct 22, 2020 43.35 43.43 42.15 42.66 1,485,326 -0.79(-1.81%)
Oct 21, 2020 44.91 45.34 42.28 43.44 2,805,494 -3.25(-6.96%)
Oct 20, 2020 46.70 47.32 46.54 46.69 432,545 +0.11(+0.24%)
Oct 19, 2020 47.45 47.66 46.51 46.58 2,538,489 -1.00(-2.11%)
Oct 16, 2020 47.77 47.94 47.55 47.58 489,415 -0.22(-0.47%)
Oct 15, 2020 47.41 48.19 47.22 47.80 468,079 +0.10(+0.20%)
Oct 14, 2020 47.85 48.21 47.54 47.71 269,911 -0.25(-0.52%)
Oct 13, 2020 47.72 48.14 47.13 47.96 401,435 -0.12(-0.25%)
Oct 12, 2020 47.72 48.46 47.53 48.08 423,537 +0.38(+0.80%)
Oct 09, 2020 48.14 48.29 47.42 47.70 667,952 -0.35(-0.72%)
Oct 08, 2020 47.32 48.54 47.17 48.05 536,709 +0.81(+1.72%)
Oct 07, 2020 46.85 47.41 46.72 47.23 448,541 +0.74(+1.60%)
Oct 06, 2020 46.26 46.97 45.63 46.49 545,250 +0.21(+0.45%)
Oct 05, 2020 45.52 46.35 45.22 46.28 680,735 +1.04(+2.31%)
Oct 02, 2020 43.86 45.45 43.62 45.24 729,317 +1.01(+2.28%)
Oct 01, 2020 43.71 44.64 43.50 44.23 714,351 +0.65(+1.49%)
Sep 30, 2020 42.79 43.79 42.70 43.58 1,078,796 +1.04(+2.44%)
Sep 29, 2020 42.68 43.05 42.29 42.55 523,419 -0.08(-0.18%)
Sep 28, 2020 42.79 43.02 42.49 42.62 564,069 +0.17(+0.41%)
Sep 25, 2020 41.51 42.66 41.38 42.45 587,483 +0.23(+0.55%)
Sep 24, 2020 42.33 42.59 41.84 42.22 510,513 -0.06(-0.14%)
Sep 23, 2020 42.65 43.05 42.25 42.28 570,454 -0.45(-1.05%)
Sep 22, 2020 41.67 43.00 41.59 42.73 521,800 +1.15(+2.76%)
Sep 21, 2020 42.22 42.22 41.12 41.58 609,800 -0.96(-2.25%)
Sep 18, 2020 43.00 43.43 42.40 42.54 803,997 -0.16(-0.36%)
Sep 17, 2020 42.81 42.94 42.02 42.69 557,778 -0.56(-1.30%)
Sep 16, 2020 43.18 43.88 43.02 43.25 523,755 +0.15(+0.34%)
Sep 15, 2020 42.61 43.73 42.60 43.11 729,381 +1.01(+2.40%)
Sep 14, 2020 41.56 42.29 41.51 42.10 451,295 +0.69(+1.67%)
Sep 11, 2020 41.71 41.92 41.26 41.41 726,770 -0.16(-0.37%)
Sep 10, 2020 42.36 42.36 41.35 41.56 558,116 -0.80(-1.90%)
Sep 09, 2020 42.05 42.80 42.05 42.36 438,089 +0.52(+1.24%)
Sep 08, 2020 42.01 42.10 41.07 41.85 686,579 -0.19(-0.45%)
Sep 04, 2020 41.93 42.22 41.39 42.04 600,451 +0.23(+0.56%)
Sep 03, 2020 41.91 42.58 41.55 41.80 590,374 -0.03(-0.08%)
Sep 02, 2020 41.09 42.09 40.92 41.84 411,136 +0.79(+1.94%)
Sep 01, 2020 41.52 41.52 40.71 41.04 428,656 -0.45(-1.08%)
Aug 31, 2020 41.81 41.93 41.32 41.49 380,011 -0.08(-0.19%)
Aug 28, 2020 41.83 42.03 41.16 41.57 343,046 -0.21(-0.49%)
Aug 27, 2020 42.06 42.11 41.47 41.77 312,331 +0.06(+0.14%)
Aug 26, 2020 42.17 42.20 41.43 41.71 451,237 -0.63(-1.50%)
Aug 25, 2020 42.77 42.77 42.29 42.35 383,717 -0.36(-0.84%)
Aug 24, 2020 42.69 42.78 42.29 42.71 330,720 +0.37(+0.87%)
Aug 21, 2020 42.09 42.39 41.78 42.34 401,934 +0.33(+0.79%)
Aug 20, 2020 41.99 42.27 41.74 42.01 485,701 -0.15(-0.35%)
Aug 19, 2020 42.23 42.33 41.95 42.15 361,718 +0.02(+0.04%)
Aug 18, 2020 42.09 42.25 41.89 42.13 489,638 +0.01(+0.02%)
Aug 17, 2020 42.58 42.58 42.05 42.13 435,452 -0.34(-0.81%)
Aug 14, 2020 42.91 43.08 42.37 42.47 814,736 -0.34(-0.80%)
Aug 13, 2020 42.42 43.20 41.87 42.81 1,384,961 +0.36(+0.85%)
Aug 12, 2020 42.59 42.66 42.20 42.45 405,011 +0.24(+0.57%)
Aug 11, 2020 42.38 42.64 41.72 42.21 1,191,417 +0.18(+0.43%)
Aug 10, 2020 42.59 42.59 41.78 42.03 780,151 -0.12(-0.28%)
Aug 07, 2020 41.47 42.44 41.29 42.15 689,482 +0.74(+1.78%)
Aug 06, 2020 41.51 41.53 41.03 41.42 674,960 +0.05(+0.12%)
Aug 05, 2020 42.16 42.16 41.02 41.36 564,967 -0.59(-1.41%)
Aug 04, 2020 42.18 42.36 41.57 41.95 459,315 +0.03(+0.06%)
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.