Skip to main content

Avangrid Inc (NY: AGR )

35.73 -0.04 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 41.71 42.19 41.62 41.62 542,004 -0.08(-0.19%)
Mar 30, 2022 41.54 41.70 41.15 41.70 407,946 +0.17(+0.41%)
Mar 29, 2022 41.47 41.60 41.13 41.53 599,176 +0.22(+0.54%)
Mar 28, 2022 40.81 41.30 40.62 41.30 548,839 +0.57(+1.40%)
Mar 25, 2022 40.13 40.73 40.01 40.73 665,774 +0.75(+1.87%)
Mar 24, 2022 40.00 40.20 39.70 39.99 559,409 +0.04(+0.09%)
Mar 23, 2022 40.07 40.19 39.55 39.95 638,173 -0.13(-0.33%)
Mar 22, 2022 40.51 40.73 39.93 40.08 609,015 -0.19(-0.46%)
Mar 21, 2022 39.82 40.47 39.82 40.27 566,286 +0.51(+1.28%)
Mar 18, 2022 39.91 40.16 39.43 39.76 2,005,749 -0.28(-0.71%)
Mar 17, 2022 39.79 40.44 39.47 40.05 547,459 +0.20(+0.51%)
Mar 16, 2022 39.86 40.11 39.27 39.84 744,877 +0.02(+0.04%)
Mar 15, 2022 39.71 40.22 39.46 39.83 537,569 +0.34(+0.86%)
Mar 14, 2022 39.94 40.24 39.15 39.49 680,414 -0.33(-0.83%)
Mar 11, 2022 40.06 40.26 39.70 39.82 822,136 +0.07(+0.18%)
Mar 10, 2022 39.99 40.24 39.35 39.75 1,100,051 -0.48(-1.20%)
Mar 09, 2022 40.58 40.77 40.13 40.23 1,014,158 -0.12(-0.31%)
Mar 08, 2022 40.82 41.14 40.08 40.35 655,300 -0.31(-0.77%)
Mar 07, 2022 39.95 40.89 39.74 40.66 901,626 +0.57(+1.42%)
Mar 04, 2022 40.05 40.27 38.97 40.09 1,642,218 -0.35(-0.86%)
Mar 03, 2022 39.42 40.44 39.42 40.44 582,250 +1.18(+3.02%)
Mar 02, 2022 39.40 39.51 38.99 39.26 1,069,911 -0.04(-0.09%)
Mar 01, 2022 39.88 40.07 38.70 39.29 815,466 -0.66(-1.65%)
Feb 28, 2022 39.40 40.06 39.16 39.95 666,539 +0.34(+0.85%)
Feb 25, 2022 38.63 39.61 38.93 39.61 942,493 +1.36(+3.55%)
Feb 24, 2022 37.47 38.36 37.21 38.25 952,598 -0.19(-0.48%)
Feb 23, 2022 38.47 39.32 38.03 38.44 1,349,094 +0.08(+0.21%)
Feb 22, 2022 38.37 38.72 38.10 38.36 678,939 -0.29(-0.75%)
Feb 18, 2022 38.65 0 -0.26(-0.68%)
Feb 17, 2022 38.61 39.15 38.10 38.92 515,955 +0.22(+0.57%)
Feb 16, 2022 38.66 38.91 38.42 38.70 584,731 +0.01(+0.02%)
Feb 15, 2022 39.13 39.30 38.49 38.69 351,547 -0.21(-0.54%)
Feb 14, 2022 39.35 39.42 38.62 38.90 352,838 -0.38(-0.97%)
Feb 11, 2022 39.52 40.08 39.14 39.28 505,775 -0.06(-0.16%)
Feb 10, 2022 40.12 40.26 39.25 39.34 437,818 -1.04(-2.58%)
Feb 09, 2022 40.39 40.73 40.08 40.38 479,285 +0.08(+0.20%)
Feb 08, 2022 40.33 40.56 40.19 40.30 486,416 +0.10(+0.24%)
Feb 07, 2022 39.91 40.34 39.77 40.20 488,570 +0.09(+0.22%)
Feb 04, 2022 40.42 40.58 39.97 40.12 458,654 -0.47(-1.15%)
Feb 03, 2022 41.09 40.37 40.58 488,521 -0.46(-1.12%)
Feb 02, 2022 40.80 41.23 40.73 41.04 636,243 +0.30(+0.74%)
Feb 01, 2022 41.16 41.32 40.35 40.74 578,076 -0.45(-1.09%)
Jan 31, 2022 40.43 41.20 41.19 569,004 +0.70(+1.72%)
Jan 28, 2022 39.76 40.57 39.57 40.49 573,611 +0.54(+1.35%)
Jan 27, 2022 39.98 40.26 39.53 39.96 550,123 +0.41(+1.05%)
Jan 26, 2022 39.96 40.19 39.23 39.54 848,362 -0.21(-0.53%)
Jan 25, 2022 39.79 40.36 39.59 39.75 480,288 -0.41(-1.01%)
Jan 24, 2022 40.46 40.54 39.33 40.16 760,665 -0.51(-1.26%)
Jan 21, 2022 40.74 41.02 40.46 40.67 699,736 -0.09(-0.22%)
Jan 20, 2022 41.56 41.86 40.66 40.76 809,342 -0.92(-2.20%)
Jan 19, 2022 41.57 42.00 41.45 41.68 374,640 -0.02(-0.04%)
Jan 18, 2022 42.08 42.40 41.51 41.69 780,895 -0.66(-1.56%)
Jan 14, 2022 42.35 0 -0.44(-1.03%)
Jan 13, 2022 42.57 42.83 42.33 42.80 542,772 +0.27(+0.64%)
Jan 12, 2022 42.45 42.63 42.21 42.52 535,465 +0.06(+0.15%)
Jan 11, 2022 42.72 42.91 42.12 42.46 549,935 -0.18(-0.41%)
Jan 10, 2022 43.52 43.54 42.48 42.64 998,014 -1.57(-3.55%)
Jan 07, 2022 43.72 44.44 43.51 44.21 396,397 +0.42(+0.97%)
Jan 06, 2022 44.07 44.38 43.76 43.78 449,344 -0.24(-0.54%)
Jan 05, 2022 43.85 44.68 43.45 44.02 620,423 +0.30(+0.69%)
Jan 04, 2022 43.68 44.36 43.54 43.72 861,155 -0.04(-0.10%)
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.