Indicators

Avangrid Inc (NY: AGR )

35.84 -1.69 (-4.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.11	41.82	39.66	41.72	2,422,341	-0.08(-0.18%)
Feb 27, 2020	43.26	43.59	41.80	41.80	1,076,164	-1.74(-3.99%)
Feb 26, 2020	43.24	44.47	42.62	43.53	2,357,206	-3.74(-7.90%)
Feb 25, 2020	47.61	48.06	47.13	47.27	857,096	-0.23(-0.48%)
Feb 24, 2020	46.79	47.67	46.61	47.50	935,558	+0.45(+0.95%)
Feb 21, 2020	46.72	47.40	46.62	47.05	683,300	+0.39(+0.83%)
Feb 20, 2020	46.15	46.67	45.80	46.66	689,281	+0.51(+1.11%)
Feb 19, 2020	46.10	46.43	45.99	46.15	928,205	+0.06(+0.13%)
Feb 18, 2020	45.36	46.17	45.23	46.09	1,074,329	+0.86(+1.91%)
Feb 14, 2020	45.10	45.34	44.96	45.23	362,791	+0.24(+0.54%)
Feb 13, 2020	44.24	45.00	44.24	44.99	501,741	+0.70(+1.57%)
Feb 12, 2020	44.30	44.47	43.78	44.29	419,941	-0.12(-0.26%)
Feb 11, 2020	44.46	44.75	44.26	44.41	546,695	+0.01(+0.02%)
Feb 10, 2020	44.20	44.47	44.00	44.40	364,486	+0.21(+0.48%)
Feb 07, 2020	44.52	44.61	44.10	44.19	339,208	-0.24(-0.53%)
Feb 06, 2020	44.51	44.83	44.39	44.42	293,500	-0.08(-0.17%)
Feb 05, 2020	44.60	44.96	44.43	44.50	409,735	-0.10(-0.23%)
Feb 04, 2020	44.92	44.92	44.51	44.60	538,794	-0.37(-0.82%)

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.