Avangrid Inc (NY: AGR )

52.81 USD +1.25 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.41 49.67 48.62 48.60 328,154 -0.77(-1.56%)
Sep 29, 2021 48.76 49.41 48.46 49.37 341,413 +0.75(+1.54%)
Sep 28, 2021 49.79 49.96 48.46 48.62 552,730 -1.24(-2.49%)
Sep 27, 2021 50.75 51.09 49.80 49.86 501,930 -0.84(-1.66%)
Sep 24, 2021 50.85 51.08 50.61 50.70 489,428 -0.19(-0.37%)
Sep 23, 2021 50.98 51.61 50.77 50.89 515,764 +0.07(+0.14%)
Sep 22, 2021 50.41 51.16 50.09 50.82 581,214 +0.65(+1.30%)
Sep 21, 2021 50.12 50.57 49.92 50.17 359,802 +0.05(+0.10%)
Sep 20, 2021 50.07 50.66 49.56 50.12 382,436 -0.30(-0.60%)
Sep 17, 2021 51.13 51.23 50.33 50.42 1,221,864 -0.68(-1.33%)
Sep 16, 2021 51.67 51.67 50.93 51.10 408,964 -0.61(-1.18%)
Sep 15, 2021 51.83 52.04 51.58 51.71 351,613 -0.15(-0.29%)
Sep 14, 2021 52.26 52.43 51.73 51.86 413,233 -0.22(-0.42%)
Sep 13, 2021 52.73 53.19 52.05 52.08 474,881 -0.17(-0.33%)
Sep 10, 2021 53.28 53.54 52.22 52.25 434,824 -1.19(-2.23%)
Sep 09, 2021 53.71 53.91 53.39 53.44 419,349 -0.52(-0.96%)
Sep 08, 2021 53.24 54.19 53.00 53.96 723,321 +0.74(+1.39%)
Sep 07, 2021 54.58 54.58 53.16 53.22 583,972 -1.46(-2.67%)
Sep 03, 2021 55.33 55.33 54.40 54.68 402,039 -0.62(-1.12%)
Sep 02, 2021 54.90 55.30 54.74 55.30 367,670 -0.02(-0.04%)
Sep 01, 2021 54.87 55.57 54.59 55.32 455,911 +0.67(+1.23%)
Aug 31, 2021 54.61 54.93 54.33 54.65 398,487 -0.10(-0.18%)
Aug 30, 2021 54.34 54.77 54.19 54.75 219,029 +0.41(+0.75%)
Aug 27, 2021 54.07 54.44 53.96 54.34 245,981 +0.29(+0.54%)
Aug 26, 2021 53.76 54.25 53.49 54.05 329,738 +0.16(+0.30%)
Aug 25, 2021 53.89 54.07 53.56 53.89 332,150 +0.07(+0.13%)
Aug 24, 2021 54.09 54.41 53.77 53.82 415,148 +0.11(+0.20%)
Aug 23, 2021 54.78 54.78 53.62 53.71 346,953 -1.18(-2.15%)
Aug 20, 2021 54.35 55.30 54.07 54.89 366,680 +0.29(+0.53%)
Aug 19, 2021 54.71 55.16 54.55 54.60 308,089 -0.14(-0.26%)
Aug 18, 2021 55.03 55.03 54.56 54.74 283,060 -0.21(-0.38%)
Aug 17, 2021 54.52 55.07 54.43 54.95 242,221 +0.23(+0.42%)
Aug 16, 2021 54.62 54.98 54.36 54.72 254,988 +0.28(+0.51%)
Aug 13, 2021 53.96 54.53 53.96 54.44 176,434 +0.41(+0.76%)
Aug 12, 2021 53.96 54.58 53.93 54.03 339,894 +0.09(+0.17%)
Aug 11, 2021 53.87 54.29 53.55 53.94 270,764 +0.19(+0.35%)
Aug 10, 2021 53.59 53.91 53.24 53.75 242,026 +0.19(+0.35%)
Aug 09, 2021 53.08 53.70 52.83 53.56 373,584 +0.57(+1.08%)
Aug 06, 2021 52.86 53.47 52.73 52.99 264,352 +0.01(+0.02%)
Aug 05, 2021 52.80 53.08 52.54 52.98 331,302 +0.38(+0.72%)
Aug 04, 2021 52.57 52.81 51.99 52.60 321,433 -0.21(-0.40%)
Aug 03, 2021 52.50 52.91 52.23 52.81 384,945 +0.31(+0.59%)
Aug 02, 2021 52.26 52.88 52.11 52.50 405,105 +0.36(+0.69%)
Jul 30, 2021 52.57 52.84 51.98 52.14 387,932 -0.41(-0.78%)
Jul 29, 2021 52.56 52.66 52.12 52.55 261,526 +0.05(+0.10%)
Jul 28, 2021 53.00 53.10 51.98 52.50 358,190 -0.36(-0.68%)
Jul 27, 2021 51.85 52.93 51.57 52.86 405,773 +1.01(+1.95%)
Jul 26, 2021 51.82 51.99 51.42 51.85 369,953 +0.05(+0.10%)
Jul 23, 2021 51.31 51.87 51.28 51.80 295,937 +0.31(+0.60%)
Jul 22, 2021 51.33 51.79 51.12 51.49 550,818 +0.00(+0.00%)
Jul 21, 2021 51.93 52.51 50.81 51.49 998,932 -0.87(-1.66%)
Jul 20, 2021 52.35 53.30 52.13 52.36 802,126 +0.21(+0.40%)
Jul 19, 2021 53.85 53.95 51.91 52.15 384,946 -1.63(-3.03%)
Jul 16, 2021 53.67 54.05 53.43 53.78 349,185 +0.28(+0.52%)
Jul 15, 2021 52.98 53.55 52.97 53.50 258,574 +0.31(+0.58%)
Jul 14, 2021 52.76 53.45 52.34 53.19 400,923 +0.39(+0.74%)
Jul 13, 2021 52.67 53.10 52.53 52.80 369,365 +0.05(+0.09%)
Jul 12, 2021 52.38 52.97 52.04 52.75 488,940 +0.27(+0.51%)
Jul 09, 2021 51.83 52.52 51.82 52.48 384,616 +0.75(+1.45%)
Jul 08, 2021 51.76 52.06 51.50 51.73 379,122 -0.26(-0.50%)
Jul 07, 2021 51.65 52.05 51.42 51.99 271,579 +0.33(+0.64%)
Jul 06, 2021 51.78 51.78 50.52 51.66 393,262 +0.00(+0.00%)
Jul 02, 2021 51.54 51.72 51.13 51.66 358,420 +0.16(+0.31%)
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.