Skip to main content

Avangrid Inc (NY: AGR )

35.62 +0.04 (+0.11%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 35.56 35.68 35.55 35.58 568,057 -0.11(-0.31%)
Nov 05, 2024 35.50 35.73 35.47 35.69 316,094 +0.11(+0.31%)
Nov 04, 2024 35.51 35.74 35.51 35.58 510,866 -0.01(-0.03%)
Nov 01, 2024 35.70 35.72 35.54 35.59 724,930 -0.12(-0.34%)
Oct 31, 2024 35.70 35.76 35.65 35.71 428,669 +0.01(+0.03%)
Oct 30, 2024 35.73 35.77 35.69 35.70 573,924 +0.01(+0.03%)
Oct 29, 2024 35.72 35.78 35.65 35.69 643,581 -0.10(-0.28%)
Oct 28, 2024 35.74 35.81 35.74 35.79 297,316 +0.04(+0.11%)
Oct 25, 2024 35.80 35.90 35.74 35.75 1,089,637 -0.03(-0.08%)
Oct 24, 2024 35.68 35.85 35.67 35.78 531,816 -0.02(-0.06%)
Oct 23, 2024 35.79 35.81 35.65 35.80 677,587 +0.05(+0.14%)
Oct 22, 2024 35.60 35.75 35.60 35.75 627,843 +0.08(+0.22%)
Oct 21, 2024 35.68 35.70 35.62 35.67 438,516 +0.02(+0.06%)
Oct 18, 2024 35.64 35.71 35.59 35.65 585,374 +0.01(+0.03%)
Oct 17, 2024 35.78 35.78 35.34 35.64 2,187,953 -0.13(-0.36%)
Oct 16, 2024 35.72 35.78 35.72 35.77 480,449 +0.03(+0.08%)
Oct 15, 2024 35.75 35.79 35.72 35.74 546,943 +0.02(+0.06%)
Oct 14, 2024 35.73 35.79 35.70 35.72 520,300 -0.01(-0.03%)
Oct 11, 2024 35.73 35.78 35.73 35.73 515,663 +0.00(+0.00%)
Oct 10, 2024 35.82 35.83 35.72 35.73 614,477 +0.00(+0.00%)
Oct 09, 2024 35.70 35.79 35.70 35.73 804,210 +0.01(+0.03%)
Oct 08, 2024 35.72 35.76 35.71 35.72 921,055 -0.02(-0.06%)
Oct 07, 2024 35.77 35.80 35.69 35.74 750,830 -0.02(-0.06%)
Oct 04, 2024 35.72 35.80 35.66 35.76 586,683 -0.01(-0.03%)
Oct 03, 2024 35.76 35.77 35.72 35.77 587,194 +0.00(+0.00%)
Oct 02, 2024 35.69 35.79 35.65 35.77 899,482 +0.04(+0.11%)
Oct 01, 2024 35.79 35.79 35.68 35.73 581,389 -0.06(-0.17%)
Sep 30, 2024 35.73 35.80 35.70 35.79 926,986 +0.03(+0.08%)
Sep 27, 2024 35.71 35.79 35.71 35.76 1,023,169 +0.01(+0.03%)
Sep 26, 2024 35.76 35.82 35.70 35.75 1,314,669 -0.01(-0.03%)
Sep 25, 2024 35.81 35.85 35.76 35.76 753,770 -0.05(-0.14%)
Sep 24, 2024 35.81 35.86 35.80 35.81 501,635 -0.01(-0.03%)
Sep 23, 2024 35.86 35.86 35.79 35.82 354,615 +0.06(+0.17%)
Sep 20, 2024 35.82 35.84 35.75 35.76 1,071,972 -0.02(-0.06%)
Sep 19, 2024 35.72 35.81 35.72 35.78 468,091 +0.05(+0.14%)
Sep 18, 2024 35.81 35.91 35.70 35.73 910,790 -0.04(-0.11%)
Sep 17, 2024 35.68 35.80 35.65 35.77 573,238 +0.07(+0.20%)
Sep 16, 2024 35.80 35.84 35.68 35.70 624,290 -0.18(-0.50%)
Sep 13, 2024 35.74 35.89 35.74 35.88 884,771 +0.14(+0.39%)
Sep 12, 2024 35.76 35.81 35.70 35.74 282,385 -0.01(-0.03%)
Sep 11, 2024 35.74 35.76 35.67 35.75 533,424 -0.02(-0.06%)
Sep 10, 2024 35.68 35.78 35.67 35.77 542,294 +0.10(+0.28%)
Sep 09, 2024 35.46 35.71 35.46 35.67 691,090 +0.17(+0.48%)
Sep 06, 2024 35.59 35.62 35.45 35.50 1,833,727 -0.03(-0.08%)
Sep 05, 2024 35.70 35.75 35.52 35.53 294,905 -0.15(-0.42%)
Sep 04, 2024 35.67 35.79 35.53 35.68 402,899 +0.02(+0.06%)
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.