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 (%)
Dec 31, 2021 44.31 44.53 43.89 43.98 447,552 -0.33(-0.74%)
Dec 30, 2021 44.20 44.43 43.99 44.30 497,130 +0.28(+0.64%)
Dec 29, 2021 43.55 44.13 43.43 44.02 719,568 +0.51(+1.18%)
Dec 28, 2021 42.85 43.60 42.68 43.51 473,782 +0.78(+1.84%)
Dec 27, 2021 43.00 43.02 42.42 42.72 302,923 -0.32(-0.74%)
Dec 23, 2021 42.79 43.17 42.67 43.04 592,290 +0.41(+0.95%)
Dec 22, 2021 42.28 42.80 42.28 42.64 512,601 +0.37(+0.88%)
Dec 21, 2021 42.69 42.80 41.98 42.27 715,570 -0.11(-0.25%)
Dec 20, 2021 42.02 42.43 41.73 42.37 781,135 +0.13(+0.31%)
Dec 17, 2021 42.44 43.49 41.77 42.24 1,851,257 -0.50(-1.18%)
Dec 16, 2021 42.52 43.21 42.01 42.74 1,075,190 +0.03(+0.06%)
Dec 15, 2021 42.60 42.81 42.35 42.72 539,307 +0.23(+0.54%)
Dec 14, 2021 42.60 42.99 42.35 42.49 757,861 -0.09(-0.21%)
Dec 13, 2021 42.31 42.91 42.20 42.58 1,290,548 +0.07(+0.17%)
Dec 10, 2021 42.87 43.24 42.34 42.50 1,133,005 -0.48(-1.11%)
Dec 09, 2021 44.14 44.26 42.69 42.98 1,327,506 -1.56(-3.49%)
Dec 08, 2021 44.63 44.87 44.26 44.54 388,586 -0.03(-0.08%)
Dec 07, 2021 44.26 44.71 44.10 44.57 551,692 +0.28(+0.63%)
Dec 06, 2021 44.33 44.87 43.97 44.29 840,557 +0.26(+0.60%)
Dec 03, 2021 43.44 44.07 42.88 44.03 833,214 +0.85(+1.96%)
Dec 02, 2021 44.28 44.42 42.62 43.18 1,597,115 -1.25(-2.81%)
Dec 01, 2021 44.46 45.71 44.26 44.43 536,482 +0.20(+0.45%)
Nov 30, 2021 45.39 45.39 44.18 44.23 493,023 -1.45(-3.18%)
Nov 29, 2021 45.44 45.88 45.03 45.68 430,207 +0.53(+1.18%)
Nov 26, 2021 45.22 45.73 44.97 45.15 264,085 -0.47(-1.03%)
Nov 24, 2021 45.43 45.67 45.39 45.62 564,966 +0.17(+0.38%)
Nov 23, 2021 45.09 45.57 45.06 45.44 359,114 +0.29(+0.64%)
Nov 22, 2021 44.78 45.44 44.52 45.16 433,974 +0.46(+1.04%)
Nov 19, 2021 44.79 45.37 44.58 44.69 576,484 +0.09(+0.20%)
Nov 18, 2021 44.76 44.96 44.54 44.61 424,005 -0.24(-0.55%)
Nov 17, 2021 44.51 44.87 44.32 44.85 532,486 +0.34(+0.77%)
Nov 16, 2021 44.52 44.76 44.34 44.51 298,357 -0.08(-0.18%)
Nov 15, 2021 44.25 44.63 43.89 44.59 273,811 +0.52(+1.19%)
Nov 12, 2021 44.24 44.39 43.95 44.06 253,672 -0.07(-0.16%)
Nov 11, 2021 44.32 44.50 43.79 44.13 343,380 -0.29(-0.65%)
Nov 10, 2021 43.96 44.42 44.42 582,721 +0.50(+1.13%)
Nov 09, 2021 44.04 44.14 43.78 43.92 336,591 +0.05(+0.12%)
Nov 08, 2021 45.05 45.05 43.68 43.87 385,369 -1.08(-2.41%)
Nov 05, 2021 44.67 45.18 44.41 44.96 547,227 +0.25(+0.57%)
Nov 04, 2021 44.89 45.25 44.13 44.70 587,348 -0.38(-0.85%)
Nov 03, 2021 45.86 45.86 44.85 45.09 836,896 -0.89(-1.94%)
Nov 02, 2021 45.96 46.11 45.32 45.98 555,821 +0.03(+0.08%)
Nov 01, 2021 46.01 46.36 46.05 45.94 552,213 -0.10(-0.23%)
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%)
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.