Skip to main content

Avangrid Inc (NY: AGR )

36.42 +0.23 (+0.64%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.22 47.66 46.98 47.14 419,986 -0.54(-1.13%)
Oct 28, 2021 46.99 47.69 46.99 47.68 489,960 +0.68(+1.45%)
Oct 27, 2021 46.80 47.64 46.22 47.00 769,906 +0.14(+0.31%)
Oct 26, 2021 46.77 46.86 663,201 +0.24(+0.52%)
Oct 25, 2021 46.58 46.86 46.46 46.62 342,334 -0.25(-0.53%)
Oct 22, 2021 46.65 46.97 46.56 46.87 431,430 +0.22(+0.48%)
Oct 21, 2021 47.14 47.34 46.63 46.64 428,836 -0.60(-1.27%)
Oct 20, 2021 46.27 47.34 46.17 47.24 520,670 +1.12(+2.42%)
Oct 19, 2021 45.35 46.19 45.20 46.12 554,804 +0.94(+2.08%)
Oct 18, 2021 45.31 45.43 44.92 45.19 813,782 -0.46(-1.00%)
Oct 15, 2021 47.27 47.29 45.61 45.64 4,582,829 -1.79(-3.77%)
Oct 14, 2021 47.23 47.53 47.17 47.43 1,018,146 +0.50(+1.07%)
Oct 13, 2021 46.33 47.02 46.30 46.93 1,066,072 +0.29(+0.61%)
Oct 12, 2021 46.29 47.25 46.21 46.64 1,556,234 +0.13(+0.27%)
Oct 11, 2021 46.83 48.26 46.02 46.52 2,465,967 +1.06(+2.32%)
Oct 08, 2021 45.45 45.65 45.17 45.46 745,347 +0.11(+0.24%)
Oct 07, 2021 45.30 45.72 45.22 45.36 944,840 +0.13(+0.28%)
Oct 06, 2021 44.10 45.25 43.84 45.23 489,595 +0.97(+2.18%)
Oct 05, 2021 44.34 44.58 44.05 44.26 396,151 -0.06(-0.14%)
Oct 04, 2021 43.57 44.58 43.57 44.33 379,736 +0.72(+1.66%)
Oct 01, 2021 43.75 43.94 43.33 43.60 524,057 +0.13(+0.29%)
Sep 30, 2021 44.20 44.43 43.49 43.48 366,821 -0.69(-1.56%)
Sep 29, 2021 43.62 44.20 43.35 44.17 381,643 +0.67(+1.54%)
Sep 28, 2021 44.54 44.69 43.35 43.49 617,860 -1.11(-2.49%)
Sep 27, 2021 45.40 45.70 44.55 44.60 561,074 -0.75(-1.66%)
Sep 24, 2021 45.49 45.70 45.27 45.36 547,099 -0.17(-0.37%)
Sep 23, 2021 45.61 46.17 45.42 45.53 576,538 +0.06(+0.14%)
Sep 22, 2021 45.10 45.77 44.81 45.46 649,701 +0.58(+1.30%)
Sep 21, 2021 44.84 45.24 44.66 44.88 402,199 +0.04(+0.10%)
Sep 20, 2021 44.79 45.32 44.34 44.84 427,500 -0.27(-0.60%)
Sep 17, 2021 45.74 45.83 45.02 45.11 1,365,841 -0.61(-1.33%)
Sep 16, 2021 46.22 46.22 45.56 45.71 457,154 -0.55(-1.18%)
Sep 15, 2021 46.37 46.55 46.14 46.26 393,045 -0.13(-0.29%)
Sep 14, 2021 46.75 46.90 46.28 46.39 461,926 -0.20(-0.42%)
Sep 13, 2021 47.17 47.58 46.56 46.59 530,838 -0.15(-0.33%)
Sep 10, 2021 47.66 47.90 46.71 46.74 486,061 -1.06(-2.23%)
Sep 09, 2021 48.05 48.23 47.76 47.81 468,762 -0.47(-0.96%)
Sep 08, 2021 47.63 48.48 47.41 48.27 808,553 +0.66(+1.39%)
Sep 07, 2021 48.83 48.83 47.56 47.61 652,784 -1.31(-2.67%)
Sep 03, 2021 49.50 49.50 48.67 48.92 449,413 -0.55(-1.12%)
Sep 02, 2021 49.11 49.47 48.97 49.47 410,994 +0.38(+0.77%)
Sep 01, 2021 48.70 49.32 48.45 49.09 513,719 +0.59(+1.23%)
Aug 31, 2021 48.46 48.75 48.22 48.50 449,013 -0.09(-0.18%)
Aug 30, 2021 48.23 48.61 48.09 48.59 246,801 +0.36(+0.75%)
Aug 27, 2021 47.99 48.31 47.89 48.23 277,170 +0.26(+0.54%)
Aug 26, 2021 47.71 48.15 47.47 47.97 371,547 +0.14(+0.30%)
Aug 25, 2021 47.83 47.99 47.53 47.83 374,265 +0.06(+0.13%)
Aug 24, 2021 48.00 48.29 47.72 47.76 467,787 +0.10(+0.20%)
Aug 23, 2021 48.62 48.62 47.59 47.67 390,945 -1.05(-2.15%)
Aug 20, 2021 48.23 49.08 47.99 48.71 413,173 +0.26(+0.53%)
Aug 19, 2021 48.55 48.95 48.41 48.46 347,153 -0.12(-0.26%)
Aug 18, 2021 48.84 48.84 48.42 48.58 318,951 -0.19(-0.38%)
Aug 17, 2021 48.38 48.87 48.31 48.77 272,933 +0.20(+0.42%)
Aug 16, 2021 48.47 48.79 48.24 48.56 287,319 +0.25(+0.51%)
Aug 13, 2021 47.89 48.39 47.89 48.31 198,805 +0.36(+0.76%)
Aug 12, 2021 47.89 48.44 47.86 47.95 382,991 +0.08(+0.17%)
Aug 11, 2021 47.81 48.18 47.53 47.87 305,096 +0.17(+0.35%)
Aug 10, 2021 47.56 47.84 47.25 47.70 272,714 +0.17(+0.35%)
Aug 09, 2021 47.11 47.66 46.89 47.53 420,953 +0.51(+1.08%)
Aug 06, 2021 46.91 47.45 46.80 47.03 297,871 +0.01(+0.02%)
Aug 05, 2021 46.86 47.11 46.63 47.02 373,310 +0.34(+0.72%)
Aug 04, 2021 46.65 46.87 46.14 46.68 362,189 -0.19(-0.40%)
Aug 03, 2021 46.59 46.96 46.35 46.87 433,754 +0.28(+0.59%)
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.