Avangrid Inc (NY: AGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.06	39.12	38.68	39.12	574,230	+0.06(+0.17%)
Jan 30, 2023	39.14	39.46	39.06	39.06	595,415	-0.06(-0.14%)
Jan 27, 2023	39.13	39.30	38.87	39.11	448,368	-0.03(-0.07%)
Jan 26, 2023	38.85	39.19	38.80	39.14	587,724	+0.15(+0.38%)
Jan 25, 2023	39.30	39.49	38.55	38.99	892,011	-0.64(-1.62%)
Jan 24, 2023	39.42	39.88	39.19	39.63	715,288	+0.08(+0.21%)
Jan 23, 2023	39.42	39.78	39.13	39.55	914,029	+0.06(+0.14%)
Jan 20, 2023	39.36	39.50	38.82	39.49	1,503,483	+0.24(+0.61%)
Jan 19, 2023	39.28	39.40	39.03	39.25	860,740	-0.03(-0.07%)
Jan 18, 2023	40.36	40.45	39.27	39.28	734,544	-0.86(-2.15%)
Jan 17, 2023	40.15	40.47	39.89	40.14	2,019,145	-0.12(-0.30%)
Jan 13, 2023	40.82	40.92	39.88	40.26	1,289,149	-0.82(-1.99%)
Jan 12, 2023	41.37	41.53	40.95	41.08	492,530	-0.24(-0.58%)
Jan 11, 2023	40.86	41.39	40.86	41.32	388,561	+0.58(+1.41%)
Jan 10, 2023	40.88	40.88	40.47	40.74	421,373	-0.38(-0.92%)
Jan 09, 2023	40.87	41.37	40.74	41.12	500,547	+0.13(+0.32%)
Jan 06, 2023	40.23	41.01	40.16	40.99	389,090	+1.17(+2.93%)
Jan 05, 2023	40.38	40.45	39.66	39.83	492,988	-0.73(-1.81%)
Jan 04, 2023	40.24	40.81	40.24	40.56	390,897	+0.54(+1.34%)
Jan 03, 2023	40.20	40.41	39.21	40.02	493,873	+0.15(+0.37%)
Dec 30, 2022	40.39	40.50	39.55	39.87	472,062	-0.52(-1.29%)
Dec 29, 2022	40.00	40.68	39.93	40.39	505,193	+0.52(+1.30%)
Dec 28, 2022	40.37	40.65	39.87	39.87	665,708	-0.45(-1.13%)
Dec 27, 2022	40.04	40.46	39.80	40.33	300,045	+0.21(+0.53%)
Dec 23, 2022	39.42	40.11	39.40	40.11	293,921	+0.58(+1.45%)
Dec 22, 2022	39.67	39.77	39.00	39.54	561,859	-0.35(-0.88%)
Dec 21, 2022	39.04	39.90	39.04	39.89	697,812	+0.91(+2.33%)
Dec 20, 2022	39.03	39.14	38.78	38.98	369,004	-0.07(-0.19%)
Dec 19, 2022	39.04	39.58	38.95	39.06	483,721	+0.01(+0.02%)
Dec 16, 2022	39.31	39.42	38.80	39.05	844,971	-0.63(-1.59%)
Dec 15, 2022	40.13	40.23	39.65	39.68	478,979	-0.71(-1.75%)
Dec 14, 2022	40.59	41.30	40.19	40.38	626,269	-0.17(-0.41%)
Dec 13, 2022	41.06	41.42	40.02	40.55	796,998	+0.06(+0.14%)
Dec 12, 2022	39.76	40.51	39.57	40.49	520,125	+0.94(+2.37%)
Dec 09, 2022	39.39	39.96	39.39	39.56	435,804	+0.11(+0.28%)
Dec 08, 2022	39.26	39.67	38.97	39.45	547,774	+0.19(+0.47%)
Dec 07, 2022	39.85	39.95	39.22	39.26	419,714	-0.53(-1.33%)
Dec 06, 2022	39.79	39.94	39.37	39.79	331,028	+0.00(+0.00%)
Dec 05, 2022	39.64	39.89	39.33	39.79	461,962	-0.06(-0.14%)
Dec 02, 2022	39.46	40.03	39.21	39.84	461,329	+0.10(+0.26%)
Dec 01, 2022	39.82	40.37	39.61	39.74	614,181	+0.06(+0.16%)
Nov 30, 2022	38.41	39.69	38.34	39.68	680,578	+1.16(+3.01%)
Nov 29, 2022	38.60	38.61	38.24	38.52	449,314	-0.41(-1.06%)
Nov 28, 2022	38.84	38.95	38.53	38.93	564,235	-0.16(-0.40%)
Nov 25, 2022	39.05	39.27	38.94	39.09	290,597	+0.23(+0.59%)
Nov 23, 2022	38.44	38.86	38.30	38.86	508,880	+0.29(+0.76%)
Nov 22, 2022	38.21	38.80	38.20	38.56	487,840	+0.56(+1.47%)
Nov 21, 2022	38.09	38.53	37.92	38.00	477,812	-0.28(-0.72%)
Nov 18, 2022	37.60	38.37	37.48	38.28	795,622	+1.13(+3.04%)
Nov 17, 2022	37.14	37.33	36.76	37.15	677,143	-0.32(-0.86%)
Nov 16, 2022	37.49	38.07	37.45	37.47	715,506	-0.09(-0.24%)
Nov 15, 2022	37.78	38.02	37.14	37.56	301,238	+0.16(+0.42%)
Nov 14, 2022	37.63	38.04	37.39	37.41	610,824	-0.32(-0.85%)
Nov 11, 2022	37.88	37.95	37.25	37.73	454,593	-0.28(-0.75%)
Nov 10, 2022	37.30	38.06	36.75	38.01	511,925	+1.89(+5.23%)
Nov 09, 2022	36.08	36.42	35.97	36.12	478,763	-0.07(-0.20%)
Nov 08, 2022	36.27	36.54	35.86	36.20	619,012	-0.01(-0.03%)
Nov 07, 2022	37.11	37.15	35.64	36.20	1,202,144	-1.03(-2.76%)
Nov 04, 2022	37.31	37.75	36.94	37.23	514,438	+0.02(+0.05%)
Nov 03, 2022	37.02	37.49	36.59	37.21	441,491	-0.14(-0.37%)
Nov 02, 2022	37.33	38.29	37.13	37.35	715,615	+0.07(+0.20%)