Skip to main content

Avangrid Inc (NY: AGR )

35.77 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.25 45.69 45.01 45.29 458,553 +0.13(+0.29%)
May 27, 2021 45.36 45.48 44.97 45.16 632,691 -0.06(-0.13%)
May 26, 2021 45.00 45.31 44.74 45.22 629,958 +0.35(+0.79%)
May 25, 2021 45.37 45.79 44.78 44.86 503,802 -0.64(-1.40%)
May 24, 2021 45.59 45.99 45.34 45.50 484,756 +0.11(+0.25%)
May 21, 2021 45.01 45.53 44.96 45.39 757,558 +0.44(+0.98%)
May 20, 2021 44.62 45.13 44.62 44.95 584,785 +0.36(+0.81%)
May 19, 2021 44.09 44.75 43.97 44.59 600,795 +0.29(+0.66%)
May 18, 2021 44.28 44.68 44.21 44.30 345,739 +0.00(+0.00%)
May 17, 2021 44.63 44.92 44.18 44.30 364,118 -0.40(-0.88%)
May 14, 2021 44.49 45.36 44.49 44.69 436,739 +0.23(+0.52%)
May 13, 2021 43.67 45.50 43.55 44.46 1,083,402 +1.21(+2.80%)
May 12, 2021 44.19 44.40 43.15 43.25 520,965 -0.94(-2.12%)
May 11, 2021 44.52 44.65 43.98 44.19 587,076 -0.20(-0.45%)
May 10, 2021 43.91 44.56 43.91 44.38 389,192 +0.58(+1.31%)
May 07, 2021 43.86 44.27 43.61 43.81 363,768 +0.01(+0.02%)
May 06, 2021 43.69 43.89 43.30 43.80 570,871 +0.26(+0.59%)
May 05, 2021 43.70 44.57 43.09 43.54 832,016 -0.85(-1.92%)
May 04, 2021 44.02 44.55 43.61 44.39 870,690 +0.58(+1.33%)
May 03, 2021 43.94 44.12 43.41 43.81 497,773 +0.05(+0.12%)
Apr 30, 2021 43.54 43.79 43.38 43.76 366,084 +0.37(+0.85%)
Apr 29, 2021 43.02 43.52 43.02 43.39 351,561 +0.40(+0.92%)
Apr 28, 2021 43.29 43.29 42.78 42.99 564,989 -0.24(-0.56%)
Apr 27, 2021 43.94 44.01 43.19 43.23 541,652 -0.82(-1.85%)
Apr 26, 2021 44.38 44.43 43.91 44.05 317,580 -0.18(-0.41%)
Apr 23, 2021 44.76 44.76 44.14 44.23 575,358 -0.39(-0.87%)
Apr 22, 2021 44.84 45.21 44.53 44.62 424,172 -0.32(-0.71%)
Apr 21, 2021 45.82 45.95 44.86 44.93 742,643 -0.82(-1.79%)
Apr 20, 2021 45.39 46.21 45.39 45.75 473,950 +0.41(+0.91%)
Apr 19, 2021 45.48 45.56 44.91 45.34 472,797 +0.03(+0.08%)
Apr 16, 2021 45.23 45.44 45.02 45.30 607,348 +0.10(+0.23%)
Apr 15, 2021 44.97 45.28 44.72 45.20 609,740 +0.42(+0.94%)
Apr 14, 2021 44.69 44.92 44.49 44.78 406,201 +0.03(+0.08%)
Apr 13, 2021 44.07 44.75 44.01 44.74 490,365 +0.40(+0.89%)
Apr 12, 2021 44.26 44.50 44.03 44.35 570,189 +0.16(+0.37%)
Apr 09, 2021 43.99 44.47 43.98 44.19 479,387 +0.28(+0.63%)
Apr 08, 2021 44.43 44.60 43.91 43.91 1,070,694 -0.39(-0.87%)
Apr 07, 2021 44.07 44.59 44.03 44.30 540,867 +0.37(+0.84%)
Apr 06, 2021 43.88 44.16 43.56 43.93 680,749 -0.20(-0.45%)
Apr 05, 2021 43.44 44.29 43.42 44.13 750,557 +0.93(+2.15%)
Apr 01, 2021 42.94 43.20 42.49 43.20 459,146 +0.38(+0.88%)
Mar 31, 2021 42.69 43.02 42.49 42.82 560,887 +0.14(+0.32%)
Mar 30, 2021 42.83 43.55 42.34 42.68 640,994 -0.20(-0.46%)
Mar 29, 2021 42.05 43.37 42.05 42.88 648,818 +0.84(+2.00%)
Mar 26, 2021 41.98 42.22 41.47 42.04 429,715 -0.04(-0.10%)
Mar 25, 2021 41.84 42.40 41.57 42.08 429,498 +0.37(+0.89%)
Mar 24, 2021 41.48 41.89 41.44 41.71 449,347 -0.03(-0.08%)
Mar 23, 2021 41.25 41.99 41.03 41.74 673,867 +0.63(+1.53%)
Mar 22, 2021 41.10 41.75 40.83 41.12 439,424 -0.10(-0.25%)
Mar 19, 2021 40.95 41.45 40.57 41.22 1,218,884 +0.19(+0.46%)
Mar 18, 2021 41.10 41.47 40.70 41.03 512,484 -0.16(-0.40%)
Mar 17, 2021 41.64 42.01 41.08 41.19 632,185 -0.44(-1.05%)
Mar 16, 2021 41.62 41.94 41.57 41.63 585,769 -0.34(-0.82%)
Mar 15, 2021 41.69 42.04 41.64 41.98 475,994 +0.46(+1.10%)
Mar 12, 2021 40.54 41.78 40.51 41.52 538,133 +1.08(+2.68%)
Mar 11, 2021 40.84 41.21 40.30 40.44 448,207 -0.61(-1.49%)
Mar 10, 2021 41.39 41.63 41.00 41.05 399,861 -0.26(-0.62%)
Mar 09, 2021 40.93 41.81 40.93 41.31 671,933 +0.42(+1.03%)
Mar 08, 2021 39.74 40.94 39.34 40.88 768,873 +1.27(+3.21%)
Mar 05, 2021 39.40 39.76 38.60 39.61 919,689 +0.53(+1.36%)
Mar 04, 2021 39.47 40.21 39.01 39.08 619,994 -0.07(-0.18%)
Mar 03, 2021 39.98 39.98 38.37 39.15 720,789 +0.02(+0.04%)
Mar 02, 2021 39.41 39.50 38.84 39.13 595,435 -0.22(-0.56%)
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.