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 (%)
Jun 30, 2022 41.06 41.72 40.83 41.40 780,610 +0.05(+0.13%)
Jun 29, 2022 41.43 41.73 41.09 41.35 579,013 +0.04(+0.09%)
Jun 28, 2022 41.42 41.90 41.16 41.31 544,778 +0.07(+0.17%)
Jun 27, 2022 40.15 41.45 39.99 41.24 1,038,344 -0.16(-0.39%)
Jun 24, 2022 41.13 41.99 41.04 41.40 1,598,102 +0.33(+0.81%)
Jun 23, 2022 40.32 41.22 40.25 41.07 916,375 +0.87(+2.17%)
Jun 22, 2022 39.52 40.61 39.52 40.20 817,176 +0.55(+1.38%)
Jun 21, 2022 39.16 39.88 39.13 39.65 815,701 +0.41(+1.05%)
Jun 17, 2022 39.07 39.73 38.63 39.24 1,911,511 +0.17(+0.44%)
Jun 16, 2022 38.73 39.27 38.59 39.07 1,041,449 -0.13(-0.34%)
Jun 15, 2022 39.33 39.67 38.55 39.20 892,673 +0.37(+0.95%)
Jun 14, 2022 40.49 40.68 38.41 38.84 1,281,835 -1.80(-4.42%)
Jun 13, 2022 41.69 41.95 40.54 40.63 1,669,335 -1.37(-3.27%)
Jun 10, 2022 41.38 42.26 41.35 42.00 1,284,193 +0.42(+1.01%)
Jun 09, 2022 41.71 42.17 41.55 41.58 965,524 -0.07(-0.17%)
Jun 08, 2022 42.59 42.67 41.62 41.65 467,773 -1.07(-2.50%)
Jun 07, 2022 42.60 42.72 41.91 42.72 581,119 -0.04(-0.10%)
Jun 06, 2022 42.68 43.07 42.43 42.77 571,066 +0.24(+0.57%)
Jun 03, 2022 42.72 42.87 42.52 42.52 608,717 -0.20(-0.46%)
Jun 02, 2022 42.67 42.79 41.69 42.72 604,955 +0.28(+0.66%)
Jun 01, 2022 42.31 42.61 41.96 42.44 956,669 +0.12(+0.27%)
May 31, 2022 42.52 42.66 41.99 42.33 675,345 -0.47(-1.10%)
May 27, 2022 42.36 42.81 42.14 42.80 830,743 +0.20(+0.48%)
May 26, 2022 43.05 43.35 42.47 42.60 617,788 -0.52(-1.20%)
May 25, 2022 43.30 43.30 42.77 43.11 832,753 -0.12(-0.29%)
May 24, 2022 42.30 43.31 41.59 43.24 941,202 +0.85(+2.01%)
May 23, 2022 42.62 43.05 42.24 42.38 861,317 +0.03(+0.06%)
May 20, 2022 41.95 42.37 41.58 42.36 1,031,090 +0.49(+1.17%)
May 19, 2022 41.47 42.01 41.04 41.87 1,208,416 +0.39(+0.94%)
May 18, 2022 41.06 42.16 40.92 41.47 1,453,126 +0.77(+1.90%)
May 17, 2022 40.07 40.72 39.52 40.70 547,038 +0.82(+2.05%)
May 16, 2022 39.67 40.11 39.34 39.88 518,797 +0.28(+0.70%)
May 13, 2022 39.40 39.62 39.06 39.61 692,187 +0.40(+1.02%)
May 12, 2022 38.74 39.22 38.32 39.21 1,272,084 +0.42(+1.08%)
May 11, 2022 39.05 39.43 38.70 38.79 1,533,528 -0.45(-1.16%)
May 10, 2022 39.63 40.40 38.71 39.24 864,258 -0.14(-0.36%)
May 09, 2022 39.50 39.62 39.10 39.38 1,184,528 -0.33(-0.83%)
May 06, 2022 39.39 39.82 39.12 39.71 973,866 +0.37(+0.95%)
May 05, 2022 39.59 39.69 39.15 39.34 822,478 -0.46(-1.16%)
May 04, 2022 38.84 39.86 38.82 39.80 1,090,363 +1.02(+2.64%)
May 03, 2022 39.27 39.54 38.73 38.78 878,935 -0.20(-0.52%)
May 02, 2022 39.46 39.51 38.31 38.98 1,084,721 -0.46(-1.17%)
Apr 29, 2022 40.11 40.16 39.38 39.45 1,071,498 -0.84(-2.08%)
Apr 28, 2022 40.54 40.59 40.02 40.28 1,247,976 -0.12(-0.29%)
Apr 27, 2022 41.96 41.96 40.32 40.40 1,586,302 -0.89(-2.15%)
Apr 26, 2022 41.78 41.92 41.09 41.29 1,041,819 -0.51(-1.21%)
Apr 25, 2022 42.22 42.24 41.26 41.79 968,814 -0.54(-1.28%)
Apr 22, 2022 43.51 43.63 42.28 42.34 1,828,483 -1.09(-2.52%)
Apr 21, 2022 43.72 43.92 43.40 43.43 1,066,141 -0.35(-0.79%)
Apr 20, 2022 43.72 44.13 43.72 43.78 771,250 +0.50(+1.15%)
Apr 19, 2022 43.26 43.52 43.00 43.28 1,082,079 +0.12(+0.27%)
Apr 18, 2022 43.48 43.76 42.99 43.16 633,036 -0.36(-0.82%)
Apr 14, 2022 43.09 43.82 42.96 43.52 1,068,106 +0.39(+0.91%)
Apr 13, 2022 43.24 43.57 42.78 43.13 1,008,290 -0.26(-0.59%)
Apr 12, 2022 43.00 43.84 42.84 43.39 865,192 +0.27(+0.62%)
Apr 11, 2022 43.28 44.01 42.86 43.12 1,590,007 +0.25(+0.58%)
Apr 08, 2022 42.36 43.39 42.34 42.87 773,987 +0.73(+1.73%)
Apr 07, 2022 42.49 42.72 42.12 42.14 970,818 -0.37(-0.88%)
Apr 06, 2022 41.95 42.73 41.77 42.52 604,842 +0.56(+1.34%)
Apr 05, 2022 41.93 42.47 41.74 41.95 825,453 +0.14(+0.34%)
Apr 04, 2022 42.10 42.20 41.45 41.81 600,199 -0.43(-1.01%)
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.