Skip to main content

Avangrid Inc (NY: AGR )

51.51 -0.12 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 51.43 51.71 51.32 51.51 399,466 -0.12(-0.23%)
Aug 16, 2022 50.99 51.63 50.99 51.63 447,914 +0.52(+1.02%)
Aug 15, 2022 50.68 51.16 50.32 51.11 272,513 +0.22(+0.43%)
Aug 12, 2022 49.89 50.90 49.89 50.89 359,396 +1.09(+2.19%)
Aug 11, 2022 50.00 50.56 49.70 49.80 335,610 -0.11(-0.22%)
Aug 10, 2022 49.94 49.94 49.52 49.91 357,728 +0.13(+0.26%)
Aug 09, 2022 49.25 49.91 49.16 49.78 405,479 +0.60(+1.22%)
Aug 08, 2022 49.04 49.61 48.98 49.18 402,214 +0.35(+0.72%)
Aug 05, 2022 49.60 49.60 48.43 48.83 428,325 -0.92(-1.85%)
Aug 04, 2022 49.51 49.87 49.30 49.75 501,073 +0.25(+0.51%)
Aug 03, 2022 48.85 49.57 48.26 49.50 559,346 +0.79(+1.62%)
Aug 02, 2022 48.98 49.10 48.27 48.71 580,087 -0.11(-0.23%)
Aug 01, 2022 48.67 48.96 48.12 48.82 444,806 +0.09(+0.18%)
Jul 29, 2022 48.35 48.92 48.35 48.73 435,583 +0.06(+0.12%)
Jul 28, 2022 47.49 48.78 47.30 48.67 783,329 +1.78(+3.80%)
Jul 27, 2022 47.26 47.57 46.04 46.89 1,032,172 +0.45(+0.97%)
Jul 26, 2022 45.51 46.58 45.51 46.44 745,633 +0.81(+1.78%)
Jul 25, 2022 45.47 45.98 45.29 45.63 684,111 +0.29(+0.64%)
Jul 22, 2022 45.27 45.65 44.75 45.34 719,861 +0.37(+0.82%)
Jul 21, 2022 44.77 44.99 44.41 44.97 577,908 +0.09(+0.20%)
Jul 20, 2022 45.59 45.71 44.81 44.88 534,550 -0.46(-1.01%)
Jul 19, 2022 44.95 45.47 44.72 45.34 474,218 +0.80(+1.80%)
Jul 18, 2022 45.22 45.30 44.51 44.54 633,867 -0.98(-2.15%)
Jul 15, 2022 45.37 45.76 44.42 45.52 971,918 +0.55(+1.22%)
Jul 14, 2022 44.12 44.98 44.12 44.97 292,883 +0.11(+0.25%)
Jul 13, 2022 45.07 45.39 44.72 44.86 694,750 -0.58(-1.28%)
Jul 12, 2022 45.44 45.94 45.18 45.44 642,914 -0.27(-0.59%)
Jul 11, 2022 45.68 46.15 45.35 45.71 535,128 -0.24(-0.52%)
Jul 08, 2022 46.10 46.27 45.67 45.95 612,479 -0.08(-0.17%)
Jul 07, 2022 46.19 46.49 45.81 46.03 533,934 -0.32(-0.69%)
Jul 06, 2022 45.90 46.73 45.59 46.35 570,742 +0.70(+1.53%)
Jul 05, 2022 47.66 47.66 45.05 45.65 619,105 -2.18(-4.56%)
Jul 01, 2022 46.32 47.91 46.05 47.83 587,247 +1.71(+3.71%)
Jun 30, 2022 45.74 46.47 45.48 46.12 700,768 +0.06(+0.13%)
Jun 29, 2022 46.15 46.49 45.77 46.06 519,791 +0.04(+0.09%)
Jun 28, 2022 46.14 46.67 45.85 46.02 489,058 +0.08(+0.17%)
Jun 27, 2022 44.73 46.17 44.55 45.94 932,141 -0.18(-0.39%)
Jun 24, 2022 45.82 46.77 45.72 46.12 1,434,646 +0.37(+0.81%)
Jun 23, 2022 44.91 45.92 44.84 45.75 822,647 +0.97(+2.17%)
Jun 22, 2022 44.02 45.24 44.02 44.78 733,594 +0.61(+1.38%)
Jun 21, 2022 43.62 44.42 43.59 44.17 732,270 +0.46(+1.05%)
Jun 17, 2022 43.52 44.26 43.03 43.71 1,715,999 +0.19(+0.44%)
Jun 16, 2022 43.14 43.74 42.99 43.52 934,928 -0.15(-0.34%)
Jun 15, 2022 43.81 44.19 42.94 43.67 801,369 +0.41(+0.95%)
Jun 14, 2022 45.10 45.31 42.79 43.26 1,150,727 -2.00(-4.42%)
Jun 13, 2022 46.44 46.73 45.16 45.26 1,498,593 -1.53(-3.27%)
Jun 10, 2022 46.10 47.08 46.06 46.79 1,152,844 +0.47(+1.01%)
Jun 09, 2022 46.46 46.97 46.28 46.32 866,769 -0.08(-0.17%)
Jun 08, 2022 47.44 47.53 46.36 46.40 419,929 -1.19(-2.50%)
Jun 07, 2022 47.45 47.59 46.68 47.59 521,682 -0.05(-0.10%)
Jun 06, 2022 47.54 47.98 47.26 47.64 512,657 +0.27(+0.57%)
Jun 03, 2022 47.59 47.76 47.36 47.37 546,457 -0.22(-0.46%)
Jun 02, 2022 47.53 47.66 46.45 47.59 543,080 -0.13(-0.27%)
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.