Skip to main content

Avangrid Inc (NY: AGR )

35.48 -0.12 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 36.88 37.18 36.49 36.57 789,020 -0.46(-1.24%)
Feb 27, 2023 37.61 37.85 37.02 37.03 1,066,144 -0.43(-1.14%)
Feb 24, 2023 37.43 37.59 36.88 37.46 1,017,722 -0.41(-1.08%)
Feb 23, 2023 38.00 38.27 37.51 37.87 1,016,488 -0.14(-0.37%)
Feb 22, 2023 37.31 38.63 37.19 38.00 1,288,360 +0.60(+1.61%)
Feb 21, 2023 38.17 38.25 37.28 37.40 699,395 -0.91(-2.37%)
Feb 17, 2023 37.62 38.41 37.49 38.31 473,535 +0.75(+2.00%)
Feb 16, 2023 37.70 37.84 37.31 37.56 446,817 -0.55(-1.43%)
Feb 15, 2023 37.52 38.12 37.39 38.11 558,324 +0.49(+1.31%)
Feb 14, 2023 37.80 38.17 37.59 37.62 408,462 -0.33(-0.88%)
Feb 13, 2023 37.62 38.04 37.62 37.95 372,721 +0.33(+0.89%)
Feb 10, 2023 36.86 37.65 36.80 37.62 532,195 +0.86(+2.34%)
Feb 09, 2023 37.59 37.74 36.51 36.75 487,493 -0.75(-2.00%)
Feb 08, 2023 37.97 38.14 37.34 37.50 762,390 -0.67(-1.75%)
Feb 07, 2023 38.28 38.35 37.77 38.17 595,839 -0.32(-0.82%)
Feb 06, 2023 38.52 38.65 38.02 38.49 384,146 -0.11(-0.29%)
Feb 03, 2023 38.83 38.88 37.89 38.60 558,450 -0.68(-1.72%)
Feb 02, 2023 39.64 39.81 39.24 39.27 682,670 -0.29(-0.73%)
Feb 01, 2023 38.92 39.85 38.74 39.56 736,122 +0.48(+1.23%)
Jan 31, 2023 39.02 39.08 38.64 39.08 574,830 +0.06(+0.17%)
Jan 30, 2023 39.10 39.42 39.01 39.01 596,037 -0.06(-0.14%)
Jan 27, 2023 39.09 39.26 38.82 39.07 448,837 -0.03(-0.07%)
Jan 26, 2023 38.81 39.15 38.76 39.10 588,338 +0.15(+0.38%)
Jan 25, 2023 39.26 39.45 38.51 38.95 892,943 -0.64(-1.62%)
Jan 24, 2023 39.38 39.84 39.15 39.59 716,036 +0.08(+0.21%)
Jan 23, 2023 39.38 39.74 39.09 39.51 914,985 +0.06(+0.14%)
Jan 20, 2023 39.32 39.46 38.78 39.45 1,505,055 +0.24(+0.61%)
Jan 19, 2023 39.24 39.36 38.99 39.21 861,640 -0.03(-0.07%)
Jan 18, 2023 40.32 40.40 39.23 39.24 735,312 -0.86(-2.15%)
Jan 17, 2023 40.11 40.42 39.85 40.10 2,021,256 -0.12(-0.30%)
Jan 13, 2023 40.78 40.87 39.83 40.22 1,290,497 -0.82(-1.99%)
Jan 12, 2023 41.33 41.49 40.91 41.03 493,045 -0.24(-0.58%)
Jan 11, 2023 40.81 41.35 40.81 41.28 388,967 +0.57(+1.41%)
Jan 10, 2023 40.84 40.84 40.43 40.70 421,813 -0.38(-0.92%)
Jan 09, 2023 40.83 41.33 40.70 41.08 501,071 +0.13(+0.32%)
Jan 06, 2023 40.19 40.97 40.12 40.95 389,497 +1.17(+2.93%)
Jan 05, 2023 40.34 40.40 39.62 39.78 493,503 -0.73(-1.81%)
Jan 04, 2023 40.20 40.77 40.20 40.52 391,306 +0.54(+1.34%)
Jan 03, 2023 40.15 40.36 39.17 39.98 494,389 +0.15(+0.37%)
Dec 30, 2022 40.35 40.46 39.51 39.83 472,556 -0.52(-1.29%)
Dec 29, 2022 39.96 40.64 39.89 40.35 505,722 +0.52(+1.30%)
Dec 28, 2022 40.33 40.61 39.83 39.83 666,404 -0.45(-1.13%)
Dec 27, 2022 40.00 40.41 39.76 40.28 300,358 +0.21(+0.53%)
Dec 23, 2022 39.38 40.07 39.36 40.07 294,228 +0.57(+1.45%)
Dec 22, 2022 39.63 39.73 38.95 39.50 562,447 -0.35(-0.88%)
Dec 21, 2022 39.00 39.86 39.00 39.85 698,541 +0.91(+2.33%)
Dec 20, 2022 38.99 39.10 38.74 38.94 369,389 -0.07(-0.19%)
Dec 19, 2022 39.00 39.53 38.91 39.01 484,226 +0.01(+0.02%)
Dec 16, 2022 39.26 39.38 38.76 39.01 845,854 -0.63(-1.59%)
Dec 15, 2022 40.09 40.19 39.61 39.64 479,479 -0.70(-1.75%)
Dec 14, 2022 40.54 41.26 40.15 40.34 626,924 -0.17(-0.41%)
Dec 13, 2022 41.02 41.38 39.98 40.51 797,831 +0.06(+0.14%)
Dec 12, 2022 39.72 40.47 39.52 40.45 520,669 +0.94(+2.37%)
Dec 09, 2022 39.35 39.91 39.35 39.52 436,260 +0.11(+0.28%)
Dec 08, 2022 39.22 39.63 38.93 39.40 548,346 +0.19(+0.47%)
Dec 07, 2022 39.81 39.90 39.18 39.22 420,153 -0.53(-1.33%)
Dec 06, 2022 39.75 39.90 39.33 39.75 331,374 +0.00(+0.00%)
Dec 05, 2022 39.60 39.85 39.29 39.75 462,445 -0.06(-0.14%)
Dec 02, 2022 39.42 39.99 39.17 39.80 461,812 +0.10(+0.26%)
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.